Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (LON:0O80)
London · Delayed Price · Currency is GBP · Price in EUR 133.00
+0.50 (0.38%)
Feb 12, 2026, 1:17 PM GMT
LON:0O80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| Jan 15, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 18 |
| Jan 14, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 2.67% | 3 |
| Jan 13, 2026 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 0.45% | 50 |
| Jan 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.45% | 8 |
| Jan 9, 2026 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 1.36% | 132 |
| Jan 8, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 10 |
| Jan 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.46% | - |
| Jan 6, 2026 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | - | 77 |
| Jan 5, 2026 | 111.00 | 111.00 | 108.00 | 109.50 | 109.50 | 0.46% | 245 |
| Jan 2, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 0.93% | 251 |
| Dec 30, 2025 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 286 |
| Dec 29, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 1.90% | - |
| Dec 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Dec 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 22, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.41% | 3 |
| Dec 19, 2025 | 106.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.47% | 3 |
| Dec 17, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.47% | - |
| Dec 16, 2025 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | - | 20 |
| Dec 15, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | - | 11 |
| Dec 11, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.47% | - |
| Dec 10, 2025 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.42% | 12 |
| Dec 9, 2025 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | - | 54 |
| Dec 8, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.44% | 17 |
| Dec 5, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | - | 391 |
| Dec 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.42% | - |
| Dec 2, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | - | 1 |
| Dec 1, 2025 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | 2.43% | - |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1 |
| Nov 26, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 1.46% | - |
| Nov 24, 2025 | 109.00 | 109.00 | 100.00 | 102.50 | 102.50 | -3.30% | 13 |
| Nov 21, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1 |