Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 128.00
-0.50 (-0.39%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:RJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.98% | - |
| Apr 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.40% | 50 |
| Apr 21, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.40% | - |
| Apr 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.95% | - |
| Apr 17, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.77% | - |
| Apr 16, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1.17% | - |
| Apr 15, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.92% | - |
| Apr 14, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 5.24% | - |
| Apr 13, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Apr 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Apr 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Apr 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | 25 |
| Apr 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -5.06% | - |
| Apr 1, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.18% | - |
| Mar 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Mar 30, 2026 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | -2.68% | 469 |
| 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% | - |