Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 134.00
-5.00 (-3.60%)
At close: Sep 18, 2026
FRA:RJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Sep 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Sep 16, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Sep 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 3 |
| Sep 14, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.36% | - |
| Sep 11, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -2.12% | - |
| Sep 10, 2026 | 137.00 | 141.50 | 137.00 | 141.50 | 141.50 | 3.66% | 5 |
| Sep 9, 2026 | 138.00 | 138.00 | 136.50 | 136.50 | 136.50 | 0.37% | - |
| Sep 8, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.12% | - |
| Sep 7, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1.13% | - |
| Sep 4, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.27% | - |
| Sep 3, 2026 | 132.50 | 137.50 | 132.50 | 137.50 | 137.50 | 4.96% | 5 |
| Sep 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Sep 1, 2026 | 134.50 | 134.50 | 134.00 | 134.00 | 134.00 | -1.47% | 6 |
| Aug 31, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3.03% | 50 |
| Aug 28, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Aug 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Aug 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.38% | - |
| Aug 25, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 2.71% | - |
| Aug 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Aug 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Aug 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.39% | - |
| Aug 18, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -3.38% | - |
| Aug 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.38% | - |
| Aug 14, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.76% | - |
| Aug 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.75% | - |
| Aug 12, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.75% | - |
| Aug 11, 2026 | 137.00 | 137.00 | 133.50 | 133.50 | 133.50 | -2.55% | 55 |
| Aug 10, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Aug 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Aug 6, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.08% | - |
| Aug 5, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.36% | - |
| Aug 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.36% | - |
| Aug 3, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -1.07% | - |
| Jul 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.82% | - |
| Jul 30, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.36% | - |
| Jul 29, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.36% | - |
| Jul 28, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -1.79% | - |
| Jul 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Jul 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jul 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jul 22, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.77% | - |
| Jul 21, 2026 | 137.00 | 141.50 | 137.00 | 141.50 | 141.50 | 6.79% | 240 |
| 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% | - |