Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (LON:0O80)
London · Delayed Price · Currency is GBP · Price in EUR 131.50
-0.50 (-0.38%)
At close: Mar 27, 2026
LON:0O80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | - |
| Mar 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.94% | 1 |
| Mar 25, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.93% | 91 |
| Mar 24, 2026 | 130.00 | 130.00 | 127.50 | 129.50 | 129.50 | 1.97% | 3 |
| Mar 23, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -3.05% | 329 |
| Mar 20, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | 2 |
| Mar 19, 2026 | 130.00 | 130.00 | 129.50 | 130.00 | 130.00 | -1.14% | 25 |
| Mar 18, 2026 | 132.00 | 132.00 | 130.00 | 131.50 | 131.50 | 1.15% | 2 |
| Mar 17, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 0.39% | 6 |
| Mar 16, 2026 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | -1.89% | 5 |
| Mar 13, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | -1.49% | 21 |
| Mar 12, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | - |
| Mar 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 369 |
| Mar 10, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 3 |
| Mar 9, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 1.54% | 52 |
| Mar 6, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | - |
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 4, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.14% | 4 |
| Mar 3, 2026 | 132.00 | 132.00 | 129.00 | 131.50 | 131.50 | -0.75% | 14 |
| Mar 2, 2026 | 128.00 | 134.00 | 128.00 | 132.50 | 132.50 | -0.38% | 81 |
| Feb 27, 2026 | 133.00 | 133.00 | 129.50 | 133.00 | 133.00 | 2.31% | 73 |
| Feb 26, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 201 |
| Feb 25, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 102 |
| Feb 24, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.38% | 190 |
| Feb 23, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.76% | 34 |
| Feb 20, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | - |
| Feb 19, 2026 | 133.00 | 134.00 | 131.50 | 132.00 | 132.00 | 0.38% | 163 |
| Feb 18, 2026 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | -0.38% | 2 |
| Feb 17, 2026 | 131.00 | 132.50 | 131.00 | 132.00 | 132.00 | -1.49% | 100 |
| Feb 16, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.90% | 14 |
| Feb 13, 2026 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | -1.13% | 109 |
| Feb 12, 2026 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | 0.38% | 161 |
| Feb 11, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.15% | - |
| Feb 10, 2026 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | -2.24% | 38 |
| Feb 9, 2026 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 3.47% | 22 |
| Feb 6, 2026 | 130.50 | 132.00 | 129.50 | 129.50 | 129.50 | -1.89% | 1 |
| Feb 5, 2026 | 129.00 | 132.00 | 127.50 | 132.00 | 132.00 | 1.93% | 2 |
| Feb 4, 2026 | 128.00 | 129.50 | 126.50 | 129.50 | 129.50 | - | 58 |
| Feb 3, 2026 | 128.54 | 129.50 | 128.54 | 129.50 | 129.50 | -1.89% | 14 |
| Feb 2, 2026 | 132.00 | 134.00 | 130.58 | 132.00 | 132.00 | 1.54% | 31 |
| Jan 30, 2026 | 131.00 | 131.00 | 129.80 | 130.00 | 130.00 | - | 579 |
| Jan 29, 2026 | 131.00 | 131.00 | 127.50 | 130.00 | 130.00 | -0.38% | 5 |
| Jan 28, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.38% | 92 |
| Jan 27, 2026 | 132.00 | 132.50 | 126.00 | 130.00 | 130.00 | -2.62% | 325 |
| Jan 26, 2026 | 129.50 | 133.50 | 129.50 | 133.50 | 133.50 | 6.37% | 7 |
| Jan 23, 2026 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 4.58% | 1 |
| Jan 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.61% | - |
| Jan 21, 2026 | 123.00 | 125.50 | 123.00 | 124.50 | 124.50 | -1.19% | - |
| Jan 20, 2026 | 126.00 | 126.00 | 125.50 | 126.00 | 126.00 | 4.13% | 3 |
| Jan 19, 2026 | 129.50 | 139.50 | 119.50 | 121.00 | 121.00 | 1.68% | 635 |