Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 119.00
+3.00 (2.59%)
Last updated: Jan 19, 2026, 8:20 AM CET
FRA:RJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.43% | - |
| Jan 15, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.87% | - |
| Jan 14, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 3.62% | - |
| Jan 13, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 12, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.84% | - |
| Jan 9, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.88% | - |
| Jan 8, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.84% | - |
| Jan 7, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.93% | - |
| Jan 6, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.27% | - |
| Jan 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.46% | - |
| Jan 2, 2026 | 103.50 | 109.50 | 103.50 | 109.50 | 109.50 | 3.30% | 14 |
| Dec 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Dec 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Dec 16, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 4.31% | 3 |
| Dec 15, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | - |
| Dec 12, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.46% | - |
| Dec 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Dec 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.46% | - |
| Dec 8, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | - |
| Dec 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Dec 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Dec 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | - |
| Dec 2, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.44% | - |
| Dec 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| 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% | - |