Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany · Delayed Price · Currency is EUR 143.50
-0.50 (-0.35%)
At close: Oct 23, 2026
FRA:RJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.35% | - |
| Oct 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.70% | - |
| Oct 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 20, 2026 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 1.02% | - |
| Oct 19, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -2.01% | - |
| Oct 16, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.67% | - |
| Oct 15, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.34% | - |
| Oct 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Oct 13, 2026 | 148.50 | 148.50 | 146.00 | 146.00 | 146.00 | -4.26% | - |
| Oct 12, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.66% | - |
| Oct 9, 2026 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | 2.02% | - |
| Oct 8, 2026 | 146.00 | 148.50 | 146.00 | 148.50 | 148.50 | 1.37% | 6 |
| Oct 7, 2026 | 141.50 | 146.50 | 141.50 | 146.50 | 146.50 | 2.81% | - |
| Oct 6, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.42% | - |
| Oct 5, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 140.50 | 1.06% | - |
| Oct 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 139.02 | 0.36% | - |
| Oct 1, 2026 | 142.50 | 142.50 | 140.00 | 140.50 | 138.53 | -1.06% | 3 |
| Sep 30, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 140.01 | -1.05% | - |
| Sep 29, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 141.49 | - | - |
| Sep 28, 2026 | 142.00 | 144.50 | 142.00 | 143.50 | 141.49 | 1.06% | 100 |
| Sep 25, 2026 | 140.50 | 143.50 | 140.50 | 142.00 | 140.01 | 1.79% | 50 |
| Sep 24, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 137.54 | 2.57% | - |
| Sep 23, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 134.09 | -2.16% | - |
| Sep 22, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 137.05 | 2.58% | - |
| Sep 21, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 133.60 | 1.12% | - |
| Sep 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 132.12 | -3.60% | - |
| Sep 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 137.05 | 0.72% | - |
| Sep 16, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.06 | -1.43% | - |
| Sep 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 138.04 | 1.45% | 3 |
| Sep 14, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.06 | -0.36% | - |
| Sep 11, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 136.56 | -2.12% | - |
| Sep 10, 2026 | 137.00 | 141.50 | 137.00 | 141.50 | 139.51 | 3.66% | 5 |
| Sep 9, 2026 | 138.00 | 138.00 | 136.50 | 136.50 | 134.58 | 0.37% | - |
| Sep 8, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 134.09 | 1.12% | - |
| Sep 7, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 132.61 | 1.13% | - |
| Sep 4, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 131.13 | -3.27% | - |
| Sep 3, 2026 | 132.50 | 137.50 | 132.50 | 137.50 | 135.57 | 4.96% | 5 |
| Sep 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.16 | -2.24% | - |
| Sep 1, 2026 | 134.50 | 134.50 | 134.00 | 134.00 | 132.12 | -1.47% | 6 |
| Aug 31, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 134.09 | 3.03% | 50 |
| Aug 28, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.15 | -0.75% | - |
| Aug 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 131.13 | 0.76% | - |
| Aug 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.15 | -0.38% | - |
| Aug 25, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 130.64 | 2.71% | - |
| Aug 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.19 | -0.77% | - |
| Aug 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.18 | -0.76% | - |
| Aug 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.16 | 2.34% | - |
| Aug 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.20 | -0.39% | - |
| Aug 18, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 126.70 | -3.38% | - |
| Aug 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 131.13 | 0.38% | - |