Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (LON:0O80)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 147.50
0.00 (0.00%)
Nov 10, 2026, 3:36 PM GMT
LON:0O80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 147.50 | 147.50 | 146.00 | 147.50 | 147.50 | - | - |
| Nov 9, 2026 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | -0.67% | 1 |
| Nov 6, 2026 | 148.50 | 148.50 | 147.50 | 148.50 | 148.50 | 1.71% | 2 |
| Nov 5, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 1.04% | 306 |
| Nov 4, 2026 | 144.50 | 147.00 | 144.50 | 144.50 | 144.50 | -1.70% | 100 |
| Nov 3, 2026 | 148.50 | 148.50 | 144.50 | 147.00 | 147.00 | 0.34% | 85 |
| Nov 2, 2026 | 148.00 | 148.00 | 144.50 | 146.50 | 146.50 | 0.69% | 6 |
| Oct 30, 2026 | 148.00 | 148.00 | 145.00 | 145.50 | 145.50 | 0.34% | 3 |
| Oct 29, 2026 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | -1.36% | 2 |
| Oct 28, 2026 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 0.68% | 6 |
| Oct 27, 2026 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 0.69% | 50 |
| Oct 26, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 33 |
| Oct 23, 2026 | 149.50 | 150.50 | 145.00 | 146.00 | 146.00 | -0.34% | 5 |
| Oct 22, 2026 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | - | 6 |
| Oct 21, 2026 | 153.50 | 153.50 | 146.00 | 146.50 | 146.50 | 0.34% | 4 |
| Oct 20, 2026 | 143.00 | 146.00 | 140.00 | 146.00 | 146.00 | 2.46% | 882 |
| Oct 19, 2026 | 149.00 | 149.00 | 142.00 | 142.50 | 142.50 | -3.72% | 20 |
| Oct 16, 2026 | 151.50 | 151.50 | 148.00 | 148.00 | 148.00 | -2.63% | 17 |
| Oct 15, 2026 | 152.00 | 152.00 | 148.50 | 152.00 | 152.00 | 0.33% | 106 |
| Oct 14, 2026 | 152.00 | 154.00 | 151.00 | 151.50 | 151.50 | 0.66% | 59 |
| Oct 13, 2026 | 151.00 | 151.00 | 146.50 | 150.50 | 150.50 | 0.67% | 4 |
| Oct 12, 2026 | 152.00 | 152.00 | 145.00 | 149.50 | 149.50 | -1.64% | 46 |
| Oct 9, 2026 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.30% | 16 |
| Oct 8, 2026 | 148.00 | 154.50 | 145.50 | 154.00 | 154.00 | 6.21% | 21 |
| Oct 7, 2026 | 143.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1.40% | 503 |
| Oct 6, 2026 | 145.00 | 145.50 | 143.00 | 143.00 | 143.00 | - | 65 |
| Oct 5, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 143.00 | 1.75% | 202 |
| Oct 2, 2026 | 144.00 | 144.00 | 141.00 | 142.50 | 140.53 | -1.04% | 63 |
| Oct 1, 2026 | 138.50 | 144.00 | 138.50 | 144.00 | 142.01 | 0.35% | 16 |
| Sep 30, 2026 | 144.00 | 144.00 | 143.00 | 143.50 | 141.52 | 1.59% | 4 |
| Sep 29, 2026 | 145.00 | 145.00 | 141.25 | 141.25 | 139.30 | -2.59% | 7 |
| Sep 28, 2026 | 144.00 | 145.00 | 143.50 | 145.00 | 143.00 | 1.05% | 18 |
| Sep 25, 2026 | 141.50 | 144.00 | 138.00 | 143.50 | 141.52 | 2.14% | 215 |
| Sep 24, 2026 | 141.50 | 141.50 | 137.50 | 140.50 | 138.56 | -0.35% | 18 |
| Sep 23, 2026 | 141.00 | 141.50 | 141.00 | 141.00 | 139.06 | 0.71% | 17 |
| Sep 22, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 138.07 | - | 8 |
| Sep 21, 2026 | 138.00 | 140.50 | 136.00 | 140.00 | 138.07 | 2.94% | 52 |
| Sep 18, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 134.12 | -0.73% | 1 |
| Sep 17, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 135.11 | -1.44% | 46 |
| Sep 16, 2026 | 139.50 | 142.00 | 138.00 | 139.00 | 137.08 | -0.36% | 25 |
| Sep 15, 2026 | 141.00 | 141.00 | 138.00 | 139.50 | 137.58 | 0.36% | 22 |
| Sep 14, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 137.08 | -0.71% | 1 |
| Sep 11, 2026 | 139.00 | 140.00 | 136.00 | 140.00 | 138.07 | 2.56% | 2 |
| Sep 10, 2026 | 137.50 | 141.00 | 136.00 | 136.50 | 134.62 | - | 2 |
| Sep 9, 2026 | 141.00 | 141.00 | 136.50 | 136.50 | 134.62 | -2.51% | 10 |
| Sep 8, 2026 | 138.00 | 140.50 | 138.00 | 140.02 | 138.09 | 2.95% | 766 |
| Sep 7, 2026 | 135.00 | 136.00 | 134.50 | 136.00 | 134.12 | 0.74% | 601 |
| Sep 4, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 133.14 | -1.10% | 102 |
| Sep 3, 2026 | 132.00 | 136.50 | 132.00 | 136.50 | 134.62 | 2.25% | 29 |
| Sep 2, 2026 | 134.50 | 134.50 | 132.50 | 133.50 | 131.66 | - | 210 |