Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 133.50
-1.00 (-0.74%)
Jun 23, 2026, 5:35 PM CET
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 1.12% | 325 |
| May 21, 2026 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | - | 46 |
| May 20, 2026 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | - | 653 |
| May 19, 2026 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | -0.37% | 210 |
| May 18, 2026 | 130.00 | 134.50 | 130.00 | 134.00 | 134.00 | -0.74% | 200 |
| May 15, 2026 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | - | 17 |
| 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 |