Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (LON:0O80)
London · Delayed Price · Currency is GBP · Price in EUR 135.00
+1.50 (1.12%)
May 13, 2026, 12:49 PM GMT
LON:0O80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | -1.84% | 1 |
| May 11, 2026 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 4.62% | - |
| May 8, 2026 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | -0.76% | 766 |
| May 7, 2026 | 132.50 | 132.50 | 130.50 | 131.00 | 131.00 | 0.77% | 98 |
| May 6, 2026 | 132.50 | 132.50 | 130.00 | 130.00 | 130.00 | -2.99% | 200 |
| May 5, 2026 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 1.52% | 1 |
| May 4, 2026 | 132.00 | 132.00 | 129.50 | 132.00 | 132.00 | 0.38% | 1 |
| Apr 30, 2026 | 132.00 | 132.00 | 131.50 | 131.50 | 131.50 | 0.38% | - |
| Apr 29, 2026 | 130.50 | 131.00 | 129.50 | 131.00 | 131.00 | 0.38% | 111 |
| Apr 28, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.77% | 40 |
| Apr 27, 2026 | 130.50 | 132.00 | 127.50 | 129.50 | 129.50 | -0.77% | 13 |
| Apr 24, 2026 | 130.50 | 130.50 | 129.50 | 130.50 | 130.50 | 0.38% | 101 |
| Apr 23, 2026 | 130.50 | 131.00 | 130.00 | 130.00 | 130.00 | 1.56% | 237 |
| Apr 22, 2026 | 126.50 | 131.00 | 126.50 | 128.00 | 128.00 | - | 486 |
| Apr 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Apr 20, 2026 | 129.50 | 129.50 | 128.00 | 129.00 | 129.00 | -0.77% | 3 |
| Apr 15, 2026 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | -0.38% | 22 |
| Apr 14, 2026 | 131.50 | 131.50 | 130.50 | 130.50 | 130.50 | -0.76% | 1 |
| Apr 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1.54% | 100 |
| Apr 10, 2026 | 126.00 | 129.50 | 126.00 | 129.50 | 129.50 | 2.37% | 146 |
| Apr 9, 2026 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 1.61% | 117 |
| Apr 8, 2026 | 126.50 | 127.50 | 124.50 | 124.50 | 124.50 | -1.58% | 285 |
| Apr 7, 2026 | 126.00 | 126.50 | 122.00 | 126.50 | 126.50 | - | 16 |
| Apr 2, 2026 | 128.00 | 128.00 | 126.50 | 126.50 | 126.50 | 2.43% | 350 |
| Apr 1, 2026 | 132.00 | 132.00 | 123.50 | 123.50 | 123.50 | -3.89% | 247 |
| Mar 30, 2026 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | -2.28% | 1 |
| 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 |