Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 138.00
-2.00 (-1.43%)
Aug 3, 2026, 10:39 AM CET
EPA:BAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 140.00 | 140.00 | 138.50 | 140.00 | 140.00 | - | 114 |
| Jul 30, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 216 |
| Jul 29, 2026 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | 1.45% | 91 |
| Jul 28, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 662 |
| Jul 27, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 204 |
| Jul 24, 2026 | 138.50 | 140.00 | 138.50 | 140.00 | 140.00 | - | 252 |
| Jul 23, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.36% | 298 |
| Jul 22, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | -0.36% | 378 |
| Jul 21, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 1,084 |
| Jul 20, 2026 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.36% | 1,613 |
| Jul 17, 2026 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | -1.07% | 551 |
| Jul 16, 2026 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | 0.72% | 361 |
| Jul 15, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 445 |
| Jul 14, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 521 |
| Jul 13, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 51 |
| Jul 10, 2026 | 138.50 | 139.00 | 136.50 | 139.00 | 139.00 | 0.36% | 638 |
| Jul 9, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.84% | 67 |
| Jul 8, 2026 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | -1.81% | 31 |
| Jul 7, 2026 | 138.50 | 138.50 | 138.00 | 138.50 | 138.50 | - | 345 |
| Jul 6, 2026 | 137.00 | 138.50 | 136.50 | 138.50 | 138.50 | 2.21% | 2,040 |
| Jul 3, 2026 | 136.50 | 137.50 | 135.50 | 135.50 | 135.50 | -2.17% | 120 |
| Jul 2, 2026 | 134.50 | 138.50 | 134.50 | 138.50 | 138.50 | 3.75% | 568 |
| Jul 1, 2026 | 136.00 | 136.00 | 132.50 | 133.50 | 133.50 | -2.91% | 803 |
| Jun 30, 2026 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | - | 158 |
| Jun 29, 2026 | 138.00 | 138.50 | 136.00 | 137.50 | 137.50 | 0.36% | 104 |
| Jun 26, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.37% | 196 |
| Jun 25, 2026 | 135.00 | 136.50 | 133.50 | 136.50 | 136.50 | 1.87% | 289 |
| Jun 24, 2026 | 133.00 | 134.50 | 131.00 | 134.00 | 134.00 | 0.37% | 421 |
| Jun 23, 2026 | 134.50 | 134.50 | 132.00 | 133.50 | 133.50 | -0.74% | 467 |
| Jun 22, 2026 | 134.50 | 134.50 | 133.00 | 134.50 | 134.50 | -0.37% | 416 |
| Jun 19, 2026 | 140.00 | 140.00 | 131.00 | 135.00 | 135.00 | -3.57% | 1,659 |
| Jun 18, 2026 | 140.00 | 140.00 | 136.50 | 140.00 | 140.00 | - | 359 |
| Jun 17, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.36% | 2,983 |
| Jun 16, 2026 | 138.50 | 146.00 | 136.00 | 139.50 | 139.50 | -0.36% | 2,696 |
| Jun 15, 2026 | 140.00 | 140.00 | 133.50 | 140.00 | 140.00 | 0.72% | 2,593 |
| Jun 12, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 1,515 |
| Jun 11, 2026 | 137.00 | 140.00 | 136.50 | 138.00 | 138.00 | 0.73% | 716 |
| Jun 10, 2026 | 135.00 | 137.00 | 133.50 | 137.00 | 137.00 | - | 761 |
| Jun 9, 2026 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 1.11% | 864 |
| Jun 8, 2026 | 133.00 | 136.00 | 133.00 | 135.50 | 135.50 | 1.88% | 687 |
| Jun 5, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 117 |
| Jun 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 271 |
| Jun 3, 2026 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | -1.83% | 174 |
| Jun 2, 2026 | 133.00 | 136.50 | 133.00 | 136.50 | 136.50 | -0.36% | 160 |
| Jun 1, 2026 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 306 |
| May 29, 2026 | 134.50 | 137.50 | 133.50 | 137.00 | 137.00 | 3.01% | 605 |
| May 28, 2026 | 133.00 | 133.00 | 131.50 | 133.00 | 133.00 | - | 92 |
| May 27, 2026 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | - | 130 |
| May 26, 2026 | 132.50 | 133.50 | 131.50 | 133.00 | 133.00 | - | 53 |
| May 25, 2026 | 133.50 | 133.50 | 131.00 | 133.00 | 133.00 | -1.48% | 889 |