Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 130.50
+4.00 (3.16%)
At close: Mar 27, 2026
FRA:RJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 3.16% | - |
| Mar 26, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.94% | - |
| Mar 25, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.61% | - |
| Mar 24, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -2.73% | - |
| Mar 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.92% | - |
| Mar 20, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.16% | - |
| Mar 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Mar 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.47% | 5 |
| Mar 17, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.15% | - |
| Mar 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.16% | - |
| Mar 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -3.36% | - |
| Mar 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.47% | 15 |
| Mar 11, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -2.26% | - |
| Mar 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 4.33% | - |
| Mar 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.05% | - |
| Mar 6, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Mar 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Mar 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.18% | - |
| Mar 3, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.39% | - |
| Mar 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.16% | 80 |
| Feb 27, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.15% | - |
| Feb 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.38% | - |
| Feb 25, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | - |
| Feb 24, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.38% | - |
| Feb 23, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Feb 20, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.13% | - |
| Feb 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.14% | - |
| Feb 18, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.77% | - |
| Feb 17, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.38% | - |
| Feb 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Feb 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Feb 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Feb 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.38% | - |
| Feb 10, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Feb 9, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.77% | - |
| Feb 6, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.56% | - |
| Feb 5, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.18% | - |
| Feb 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.42% | - |
| Feb 3, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Feb 2, 2026 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | 1.94% | 20 |
| Jan 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.39% | - |
| Jan 29, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -2.63% | - |
| Jan 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Jan 27, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 6.88% | - |
| Jan 26, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Jan 23, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.41% | - |
| Jan 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.23% | - |
| Jan 21, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -3.57% | - |
| Jan 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.88% | - |
| Jan 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |