Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (LON:0O80)
London · Delayed Price · Currency is GBP · Price in EUR 134.50
+0.50 (0.37%)
Aug 12, 2026, 4:06 PM GMT
LON:0O80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 137.50 | 137.50 | 130.00 | 134.00 | 134.00 | -2.19% | 36 |
| Aug 10, 2026 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -1.79% | 40 |
| Aug 7, 2026 | 137.50 | 139.50 | 136.50 | 139.50 | 139.50 | 0.36% | 24 |
| Aug 6, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 20 |
| Aug 5, 2026 | 138.50 | 139.00 | 138.00 | 139.00 | 139.00 | - | 4 |
| Aug 4, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | -0.36% | 4 |
| Aug 3, 2026 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | - | 7 |
| Jul 31, 2026 | 140.00 | 140.00 | 138.50 | 139.50 | 139.50 | -0.36% | 4 |
| Jul 30, 2026 | 140.00 | 140.00 | 138.50 | 140.00 | 140.00 | - | 52 |
| Jul 29, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 6 |
| Jul 28, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 11 |
| Jul 27, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 3 |
| Jul 24, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 66 |
| Jul 23, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 4 |
| Jul 22, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 206 |
| Jul 21, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 3 |
| Jul 20, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 9 |
| Jul 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 32 |
| Jul 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 7 |
| Jul 15, 2026 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 0.72% | 19 |
| Jul 14, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 763 |
| Jul 13, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 0.36% | 31 |
| Jul 10, 2026 | 138.50 | 138.50 | 136.00 | 138.50 | 138.50 | 1.09% | 7 |
| Jul 9, 2026 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 16 |
| Jul 8, 2026 | 138.50 | 138.50 | 136.00 | 138.50 | 138.50 | 1.84% | 9 |
| Jul 7, 2026 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | -1.81% | 12 |
| Jul 6, 2026 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | 0.73% | 112 |
| Jul 3, 2026 | 136.50 | 137.50 | 136.50 | 137.50 | 137.50 | 0.36% | 2 |
| Jul 2, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 2.24% | 7 |
| Jul 1, 2026 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | -2.19% | 14 |
| Jun 30, 2026 | 135.50 | 137.00 | 135.00 | 137.00 | 137.00 | -0.36% | 11 |
| Jun 29, 2026 | 138.50 | 138.50 | 135.00 | 137.50 | 137.50 | 0.73% | 22 |
| Jun 26, 2026 | 138.50 | 138.50 | 136.50 | 136.50 | 136.50 | 0.37% | 4 |
| Jun 25, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.12% | 1 |
| Jun 24, 2026 | 131.50 | 134.50 | 131.50 | 134.50 | 134.50 | 0.37% | 3 |
| Jun 23, 2026 | 133.00 | 134.50 | 133.00 | 134.00 | 134.00 | -0.37% | 2 |
| Jun 22, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | -0.37% | - |
| Jun 19, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1 |
| Jun 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jun 17, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -1.41% | 1 |
| Jun 16, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | 5 |
| Jun 15, 2026 | 140.00 | 140.00 | 134.00 | 140.00 | 140.00 | 1.45% | 506 |
| Jun 12, 2026 | 135.50 | 138.00 | 135.50 | 138.00 | 138.00 | - | 47 |
| Jun 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | 2 |
| Jun 10, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.46% | 3 |
| Jun 9, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1.11% | 1 |
| Jun 8, 2026 | 135.00 | 135.50 | 135.00 | 135.50 | 135.50 | 0.37% | - |
| Jun 5, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 1 |
| Jun 4, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | -1.11% | 4 |
| Jun 3, 2026 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 1.50% | 2 |