Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 145.00
-2.00 (-1.36%)
Oct 22, 2026, 5:35 PM CEST
EPA:BAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 145.50 | 146.50 | 145.00 | 145.00 | 145.00 | -1.36% | 350 |
| Oct 21, 2026 | 153.00 | 153.00 | 145.50 | 147.00 | 147.00 | -4.55% | 860 |
| Oct 20, 2026 | 142.00 | 154.00 | 140.00 | 154.00 | 154.00 | 8.45% | 1,810 |
| Oct 19, 2026 | 146.00 | 148.50 | 142.00 | 142.00 | 142.00 | -4.05% | 1,359 |
| Oct 16, 2026 | 149.00 | 149.00 | 146.50 | 148.00 | 148.00 | -0.67% | 130 |
| Oct 15, 2026 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | -1.32% | 1,001 |
| Oct 14, 2026 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 839 |
| Oct 13, 2026 | 149.00 | 151.00 | 145.50 | 151.00 | 151.00 | - | 1,120 |
| Oct 12, 2026 | 146.50 | 151.50 | 145.00 | 151.00 | 151.00 | -0.66% | 544 |
| Oct 9, 2026 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 893 |
| Oct 8, 2026 | 148.00 | 154.00 | 147.00 | 154.00 | 154.00 | 4.05% | 1,616 |
| Oct 7, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 907 |
| Oct 6, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 756 |
| Oct 5, 2026 | 144.00 | 145.00 | 142.00 | 145.00 | 143.00 | 1.40% | 1,735 |
| Oct 2, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 141.03 | 0.70% | 1,237 |
| Oct 1, 2026 | 142.50 | 143.00 | 142.00 | 142.00 | 140.04 | -1.39% | 438 |
| Sep 30, 2026 | 144.00 | 144.00 | 141.00 | 144.00 | 142.01 | - | 260 |
| Sep 29, 2026 | 145.00 | 145.00 | 141.50 | 144.00 | 142.01 | -0.69% | 475 |
| Sep 28, 2026 | 144.00 | 145.00 | 143.50 | 145.00 | 143.00 | 0.69% | 872 |
| Sep 25, 2026 | 141.50 | 144.00 | 141.00 | 144.00 | 142.01 | 1.77% | 475 |
| Sep 24, 2026 | 141.50 | 141.50 | 137.50 | 141.50 | 139.55 | - | 668 |
| Sep 23, 2026 | 141.00 | 141.50 | 141.00 | 141.50 | 139.55 | 1.07% | 703 |
| Sep 22, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 138.07 | - | 374 |
| Sep 21, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 138.07 | 2.94% | 250 |
| Sep 18, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 134.12 | - | 693 |
| Sep 17, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 134.12 | -2.86% | 1,211 |
| Sep 16, 2026 | 139.50 | 141.50 | 139.00 | 140.00 | 138.07 | 0.72% | 3,631 |
| Sep 15, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 137.08 | - | 290 |
| Sep 14, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 137.08 | -0.71% | 279 |
| Sep 11, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 138.07 | 0.36% | 379 |
| Sep 10, 2026 | 138.00 | 141.00 | 137.50 | 139.50 | 137.58 | 1.09% | 534 |
| Sep 9, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 136.10 | -1.43% | 274 |
| Sep 8, 2026 | 137.50 | 141.00 | 137.50 | 140.00 | 138.07 | 1.82% | 796 |
| Sep 7, 2026 | 134.50 | 137.50 | 134.50 | 137.50 | 135.60 | 1.85% | 67 |
| Sep 4, 2026 | 136.00 | 136.00 | 134.00 | 135.00 | 133.14 | -0.74% | 127 |
| Sep 3, 2026 | 134.00 | 136.50 | 133.50 | 136.00 | 134.12 | 1.49% | 501 |
| Sep 2, 2026 | 134.50 | 134.50 | 132.50 | 134.00 | 132.15 | 1.13% | 197 |
| Sep 1, 2026 | 135.00 | 135.00 | 132.50 | 132.50 | 130.67 | -1.85% | 217 |
| Aug 31, 2026 | 137.50 | 137.50 | 134.50 | 135.00 | 133.14 | 0.37% | 336 |
| Aug 28, 2026 | 134.50 | 136.00 | 132.00 | 134.50 | 132.64 | 1.13% | 359 |
| Aug 27, 2026 | 134.50 | 134.50 | 132.50 | 133.00 | 131.17 | -0.37% | 660 |
| Aug 26, 2026 | 134.50 | 134.50 | 133.00 | 133.50 | 131.66 | - | 20 |
| Aug 25, 2026 | 136.00 | 136.00 | 133.50 | 133.50 | 131.66 | 0.38% | 1,213 |
| Aug 24, 2026 | 131.00 | 134.00 | 130.00 | 133.00 | 131.17 | 1.53% | 1,308 |
| Aug 21, 2026 | 130.50 | 131.00 | 130.00 | 131.00 | 129.19 | - | 109 |
| Aug 20, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 129.19 | -0.76% | 376 |
| Aug 19, 2026 | 131.50 | 134.00 | 130.50 | 132.00 | 130.18 | 1.54% | 871 |
| Aug 18, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 128.21 | -0.76% | 413 |
| Aug 17, 2026 | 133.00 | 134.00 | 130.50 | 131.00 | 129.19 | -2.96% | 878 |
| Aug 14, 2026 | 133.00 | 135.00 | 132.00 | 135.00 | 133.14 | - | 61 |