Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (LON:0O80)
London · Delayed Price · Currency is GBP · Price in EUR 136.00
+1.00 (0.74%)
Sep 7, 2026, 2:35 PM GMT
LON:0O80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 135.00 | 136.00 | 134.50 | 136.00 | - | 0.74% | 2 |
| Sep 4, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.10% | 102 |
| Sep 3, 2026 | 132.00 | 136.50 | 132.00 | 136.50 | 136.50 | 2.25% | 29 |
| Sep 2, 2026 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | - | 210 |
| Sep 1, 2026 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | -0.74% | 354 |
| Aug 31, 2026 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | -1.10% | 616 |
| Aug 28, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2.26% | 12 |
| Aug 27, 2026 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | -1.12% | 231 |
| Aug 26, 2026 | 134.50 | 134.50 | 133.00 | 134.50 | 134.50 | - | 6 |
| Aug 25, 2026 | 136.00 | 136.00 | 133.00 | 134.50 | 134.50 | 0.37% | 598 |
| Aug 24, 2026 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 2.29% | 504 |
| Aug 21, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 0.38% | 2 |
| Aug 20, 2026 | 131.00 | 132.00 | 130.00 | 130.50 | 130.50 | 0.38% | 40 |
| Aug 19, 2026 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | - | 2 |
| Aug 18, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 28 |
| Aug 17, 2026 | 132.50 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 45 |
| Aug 14, 2026 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 6 |
| Aug 13, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.37% | 6 |
| Aug 12, 2026 | 135.50 | 136.00 | 134.00 | 134.50 | 134.50 | 0.37% | 204 |
| 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 |