Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 104.50
-0.50 (-0.48%)
Aug 13, 2025, 5:23 PM CET
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | -0.48% | 281 |
| Aug 12, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 68 |
| Aug 11, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.44% | 162 |
| Aug 8, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | -0.95% | 599 |
| Aug 7, 2025 | 104.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 152 |
| Aug 6, 2025 | 103.00 | 109.00 | 103.00 | 104.00 | 104.00 | 0.97% | 1,842 |
| Aug 5, 2025 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 888 |
| Aug 4, 2025 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 1.46% | 159 |
| Aug 1, 2025 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | -1.44% | 295 |
| Jul 31, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | -0.48% | 694 |
| Jul 30, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.95% | 48 |
| Jul 29, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 385 |
| Jul 28, 2025 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 0.48% | 166 |
| Jul 25, 2025 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | - | 330 |
| Jul 24, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 225 |
| Jul 23, 2025 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.97% | 586 |
| Jul 22, 2025 | 103.50 | 104.00 | 101.50 | 103.50 | 103.50 | -0.96% | 602 |
| Jul 21, 2025 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | 0.48% | 67 |
| Jul 18, 2025 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | - | 480 |
| Jul 17, 2025 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | - | 440 |
| Jul 16, 2025 | 102.50 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 468 |
| Jul 15, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 638 |
| Jul 14, 2025 | 103.00 | 105.50 | 101.50 | 104.00 | 104.00 | 1.46% | 1,715 |
| Jul 11, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | - | 51 |
| Jul 10, 2025 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 140 |
| Jul 9, 2025 | 101.50 | 102.00 | 101.50 | 101.50 | 101.50 | -0.49% | 286 |
| Jul 8, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | - | 58 |
| Jul 7, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | -0.97% | 61 |
| Jul 4, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 131 |
| Jul 3, 2025 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | -0.48% | 151 |
| Jul 2, 2025 | 102.00 | 103.50 | 101.50 | 103.50 | 103.50 | 1.97% | 714 |
| Jul 1, 2025 | 102.50 | 103.50 | 101.50 | 101.50 | 101.50 | - | 615 |
| Jun 30, 2025 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | -1.46% | 1,322 |
| Jun 27, 2025 | 103.00 | 103.50 | 103.00 | 103.00 | 103.00 | -0.48% | 100 |
| Jun 26, 2025 | 102.50 | 104.50 | 102.50 | 103.50 | 103.50 | 0.98% | 673 |
| Jun 25, 2025 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 87 |
| Jun 24, 2025 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | -1.46% | 1,097 |
| Jun 23, 2025 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 568 |
| Jun 20, 2025 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | -1.45% | 802 |
| Jun 19, 2025 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 1.47% | 678 |
| Jun 18, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | -0.49% | 261 |
| Jun 17, 2025 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 0.99% | 504 |
| Jun 16, 2025 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.49% | 125 |
| Jun 13, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 522 |
| Jun 12, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 464 |
| Jun 11, 2025 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -1.45% | 181 |
| Jun 10, 2025 | 101.50 | 103.50 | 101.00 | 103.50 | 103.50 | 0.98% | 1,138 |
| Jun 9, 2025 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | 1.49% | 107 |
| Jun 6, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -1.46% | 257 |
| Jun 5, 2025 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 0.49% | 36 |