Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 141.50
+9.00 (6.79%)
Last updated: Jul 21, 2026, 9:42 AM CET
FRA:RJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 138.00 | 138.00 | 132.50 | 132.50 | 132.50 | -3.64% | 320 |
| Jul 17, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -1.08% | - |
| Jul 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Jul 15, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jul 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.35% | - |
| Jul 13, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -2.89% | - |
| Jul 10, 2026 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 1.47% | 65 |
| Jul 9, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 1.11% | - |
| Jul 8, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Jul 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Jul 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Jul 3, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Jul 2, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | -0.37% | - |
| Jul 1, 2026 | 136.00 | 136.00 | 134.50 | 134.50 | 134.50 | -1.82% | 1 |
| Jun 30, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.36% | - |
| Jun 29, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 2.23% | - |
| Jun 26, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1.13% | - |
| Jun 25, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.38% | - |
| Jun 24, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.38% | - |
| Jun 23, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.12% | - |
| Jun 22, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -3.26% | - |
| Jun 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.36% | - |
| Jun 18, 2026 | 137.00 | 138.50 | 137.00 | 138.50 | 138.50 | 0.36% | 75 |
| Jun 17, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jun 16, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.36% | - |
| Jun 15, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 1.48% | - |
| Jun 12, 2026 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | - | 46 |
| Jun 11, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -0.37% | - |
| Jun 10, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.12% | - |
| Jun 9, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 2.28% | - |
| Jun 8, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.13% | - |
| Jun 5, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1.14% | 100 |
| Jun 4, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.75% | - |
| Jun 3, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.75% | - |
| Jun 2, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.84% | - |
| Jun 1, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.64% | - |
| May 29, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.15% | - |
| May 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.38% | - |
| May 27, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| May 26, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.38% | - |
| May 25, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.76% | 200 |
| May 22, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| May 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.38% | - |
| May 20, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -2.59% | - |
| May 19, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 3.45% | 20 |
| May 18, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.38% | - |
| May 15, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| May 14, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.12% | - |
| May 13, 2026 | 133.50 | 134.50 | 133.50 | 134.50 | 134.50 | 1.89% | 79 |
| May 12, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.13% | - |