Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 112.00
0.00 (0.00%)
Jan 12, 2026, 12:32 PM CET
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | - | - | 16 |
| Jan 9, 2026 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 1.82% | 1,012 |
| Jan 8, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 130 |
| Jan 7, 2026 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 535 |
| Jan 6, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | 0.92% | 261 |
| Jan 5, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 899 |
| Jan 2, 2026 | 105.50 | 112.00 | 105.50 | 110.00 | 110.00 | 4.76% | 300 |
| Dec 31, 2025 | 106.00 | 108.50 | 105.00 | 105.00 | 105.00 | -3.23% | 1,643 |
| Dec 30, 2025 | 107.50 | 108.50 | 106.00 | 108.50 | 108.50 | 0.93% | 531 |
| Dec 29, 2025 | 105.50 | 108.00 | 105.50 | 107.50 | 107.50 | -0.46% | 136 |
| Dec 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 12 |
| Dec 23, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 48 |
| Dec 22, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 616 |
| Dec 19, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 203 |
| Dec 18, 2025 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | -2.75% | 1,029 |
| Dec 17, 2025 | 107.00 | 109.50 | 106.50 | 109.00 | 109.00 | 2.35% | 1,447 |
| Dec 16, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | - | 1,370 |
| Dec 15, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 0.95% | 155 |
| Dec 12, 2025 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | - | 208 |
| Dec 11, 2025 | 103.50 | 106.50 | 103.50 | 105.50 | 105.50 | -0.47% | 188 |
| Dec 10, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.47% | 52 |
| Dec 9, 2025 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | 0.48% | 152 |
| Dec 8, 2025 | 104.00 | 106.00 | 103.50 | 105.00 | 105.00 | 1.45% | 297 |
| Dec 5, 2025 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 335 |
| Dec 4, 2025 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | - | 147 |
| Dec 3, 2025 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | -1.42% | 671 |
| Dec 2, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | -0.47% | 40 |
| Dec 1, 2025 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 131 |
| Nov 28, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 3.41% | 562 |
| Nov 27, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | -0.97% | 369 |
| Nov 26, 2025 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | 0.98% | 81 |
| Nov 25, 2025 | 102.50 | 103.50 | 101.50 | 102.50 | 102.50 | - | 392 |
| Nov 24, 2025 | 109.50 | 109.50 | 99.00 | 102.50 | 102.50 | -3.30% | 3,174 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 263 |
| Nov 20, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | 18 |
| Nov 19, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 90 |
| Nov 18, 2025 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | - | 37 |
| Nov 17, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | - | 41 |
| Nov 14, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 40 |
| Nov 13, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 1.44% | 120 |
| Nov 12, 2025 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | 0.48% | 67 |
| Nov 11, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 25 |
| Nov 10, 2025 | 103.50 | 105.00 | 101.50 | 105.00 | 105.00 | 4.48% | 340 |
| Nov 7, 2025 | 102.50 | 105.00 | 100.50 | 100.50 | 100.50 | -3.83% | 553 |
| Nov 6, 2025 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | -1.42% | 248 |
| Nov 5, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 164 |
| Nov 4, 2025 | 106.50 | 106.50 | 102.50 | 104.00 | 104.00 | -2.35% | 2,211 |
| Nov 3, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.47% | 1,178 |
| Oct 31, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 0.47% | 172 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | -1.39% | 261 |