Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 135.00
+1.50 (1.12%)
May 14, 2026, 2:19 PM CET
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.12% | 119 |
| May 13, 2026 | 134.00 | 137.00 | 133.00 | 133.50 | 133.50 | -0.37% | 371 |
| May 12, 2026 | 137.50 | 137.50 | 132.00 | 134.00 | 134.00 | 0.37% | 141 |
| May 11, 2026 | 130.00 | 140.00 | 130.00 | 133.50 | 133.50 | 3.49% | 1,270 |
| May 8, 2026 | 131.50 | 133.00 | 129.00 | 129.00 | 129.00 | -1.15% | 1,263 |
| May 7, 2026 | 130.50 | 134.00 | 130.50 | 130.50 | 130.50 | -1.51% | 509 |
| May 6, 2026 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | - | 38 |
| May 5, 2026 | 134.00 | 134.00 | 129.50 | 132.50 | 132.50 | 0.38% | 131 |
| May 4, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 246 |
| Apr 30, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 72 |
| Apr 29, 2026 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 0.76% | 267 |
| Apr 28, 2026 | 130.50 | 131.00 | 128.50 | 131.00 | 131.00 | -0.38% | 227 |
| Apr 27, 2026 | 130.00 | 132.00 | 130.00 | 131.50 | 131.50 | 0.77% | 396 |
| Apr 24, 2026 | 130.50 | 130.50 | 127.00 | 130.50 | 130.50 | - | 194 |
| Apr 23, 2026 | 131.00 | 131.00 | 127.50 | 130.50 | 130.50 | - | 251 |
| Apr 22, 2026 | 129.00 | 131.00 | 129.00 | 130.50 | 130.50 | 3.16% | 1,127 |
| Apr 21, 2026 | 129.00 | 129.00 | 126.00 | 126.50 | 126.50 | - | 62 |
| Apr 20, 2026 | 126.00 | 129.50 | 126.00 | 126.50 | 126.50 | -1.94% | 200 |
| Apr 17, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.39% | 38 |
| Apr 16, 2026 | 128.50 | 129.50 | 128.50 | 129.50 | 129.50 | -0.77% | 193 |
| Apr 15, 2026 | 130.00 | 130.50 | 128.00 | 130.50 | 130.50 | 1.16% | 251 |
| Apr 14, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.90% | 106 |
| Apr 13, 2026 | 127.00 | 131.50 | 124.00 | 131.50 | 131.50 | 1.15% | 730 |
| Apr 10, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 959 |
| Apr 9, 2026 | 126.00 | 126.50 | 126.00 | 126.00 | 126.00 | -0.40% | 131 |
| Apr 8, 2026 | 127.50 | 127.50 | 125.00 | 126.50 | 126.50 | 0.40% | 760 |
| Apr 7, 2026 | 122.00 | 126.50 | 122.00 | 126.00 | 126.00 | -0.79% | 931 |
| Apr 2, 2026 | 125.50 | 128.50 | 125.00 | 127.00 | 127.00 | -1.17% | 842 |
| Apr 1, 2026 | 131.50 | 131.50 | 120.00 | 128.50 | 128.50 | 1.18% | 1,910 |
| Mar 31, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.17% | 713 |
| Mar 30, 2026 | 128.00 | 130.50 | 127.00 | 128.50 | 128.50 | -1.91% | 887 |
| Mar 27, 2026 | 131.50 | 131.50 | 128.00 | 131.00 | 131.00 | -0.38% | 226 |
| Mar 26, 2026 | 130.00 | 131.50 | 129.00 | 131.50 | 131.50 | 2.33% | 189 |
| Mar 25, 2026 | 127.50 | 129.50 | 127.00 | 128.50 | 128.50 | -0.77% | 595 |
| Mar 24, 2026 | 130.00 | 130.00 | 127.00 | 129.50 | 129.50 | 1.97% | 326 |
| Mar 23, 2026 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | -3.42% | 1,394 |
| Mar 20, 2026 | 128.00 | 132.00 | 128.00 | 131.50 | 131.50 | - | 821 |
| Mar 19, 2026 | 131.50 | 132.00 | 128.50 | 131.50 | 131.50 | 1.15% | 360 |
| Mar 18, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 371 |
| Mar 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 16 |
| Mar 16, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 0.38% | 283 |
| Mar 13, 2026 | 131.50 | 132.00 | 130.00 | 131.50 | 131.50 | 0.38% | 275 |
| Mar 12, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.24% | 363 |
| Mar 11, 2026 | 132.00 | 134.00 | 131.50 | 134.00 | 134.00 | 3.08% | 469 |
| Mar 10, 2026 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | -1.14% | 160 |
| Mar 9, 2026 | 134.00 | 134.00 | 130.00 | 131.50 | 131.50 | -0.38% | 361 |
| Mar 6, 2026 | 131.50 | 132.00 | 129.50 | 132.00 | 132.00 | 0.38% | 225 |
| Mar 5, 2026 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | 0.38% | 353 |
| Mar 4, 2026 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | -0.38% | 299 |
| Mar 3, 2026 | 131.50 | 131.50 | 131.00 | 131.50 | 131.50 | - | 192 |