Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 102.50
-3.00 (-2.84%)
At close: Nov 21, 2025
FRA:RJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.42% | - |
| Nov 27, 2025 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | -0.48% | 20 |
| Nov 26, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.46% | 2 |
| Nov 25, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -2.87% | - |
| Nov 24, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.95% | - |
| Nov 21, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -2.84% | - |
| Nov 20, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 2.43% | - |
| Nov 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.48% | - |
| Nov 18, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | - |
| Nov 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.45% | - |
| Nov 14, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Nov 13, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.49% | - |
| Nov 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Nov 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.45% | - |
| Nov 10, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | - |
| Nov 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.39% | - |
| Nov 6, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2.96% | - |
| Nov 5, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -2.87% | - |
| Nov 4, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.42% | - |
| Nov 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | - |
| Oct 31, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Oct 30, 2025 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -1.40% | - |
| Oct 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 27, 2025 | 108.50 | 110.00 | 107.00 | 107.00 | 107.00 | -0.47% | 4 |
| Oct 24, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.38% | - |
| Oct 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.26% | - |
| Oct 21, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.90% | - |
| Oct 20, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.83% | - |
| Oct 17, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.90% | - |
| Oct 16, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -1.34% | - |
| Oct 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Oct 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Oct 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.46% | - |
| Oct 8, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.46% | - |
| Oct 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.24% | - |
| Oct 6, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 109.70 | 3.24% | - |
| Oct 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.26 | 0.47% | - |
| Oct 2, 2025 | 113.50 | 113.50 | 107.50 | 107.50 | 105.76 | -4.44% | - |
| Oct 1, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 110.68 | -1.75% | - |
| Sep 30, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 112.65 | -0.87% | - |
| Sep 29, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 113.64 | - | - |
| Sep 26, 2025 | 115.00 | 115.50 | 115.00 | 115.50 | 113.64 | 3.13% | 202 |
| Sep 25, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 110.19 | 1.82% | 110 |
| Sep 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.22 | 1.85% | - |
| Sep 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.26 | -0.46% | - |
| Sep 22, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 106.75 | -0.91% | - |