Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 132.50
-1.00 (-0.75%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:RJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.16% | - |
| May 8, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.77% | - |
| May 7, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.16% | - |
| May 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.15% | - |
| May 5, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| May 4, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.16% | - |
| Apr 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.15% | - |
| Apr 29, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.16% | - |
| Apr 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Apr 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.39% | - |
| 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% | - |