Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France
· Delayed Price · Currency is EUR 129.50
-2.00 (-1.52%)
Mar 6, 2026, 12:11 PM CET
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | 0.38% | 353 |
| Mar 4, 2026 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | -0.38% | 299 |
| Mar 3, 2026 | 131.50 | 131.50 | 131.00 | 131.50 | 131.50 | - | 192 |
| Mar 2, 2026 | 132.50 | 134.00 | 131.50 | 131.50 | 131.50 | -0.38% | 233 |
| Feb 27, 2026 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | 0.38% | 106 |
| Feb 26, 2026 | 131.50 | 132.00 | 129.00 | 131.50 | 131.50 | -0.38% | 397 |
| Feb 25, 2026 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | -0.75% | 114 |
| Feb 24, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 38 |
| Feb 23, 2026 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | -0.37% | 93 |
| Feb 20, 2026 | 131.50 | 134.00 | 131.50 | 133.50 | 133.50 | - | 625 |
| Feb 19, 2026 | 133.00 | 134.00 | 132.00 | 133.50 | 133.50 | -0.74% | 386 |
| Feb 18, 2026 | 132.00 | 134.50 | 131.50 | 134.50 | 134.50 | 1.51% | 933 |
| Feb 17, 2026 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | -1.12% | 384 |
| Feb 16, 2026 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 452 |
| Feb 13, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | -0.75% | 374 |
| Feb 12, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | 372 |
| Feb 11, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | - | 126 |
| Feb 10, 2026 | 130.00 | 133.00 | 126.00 | 133.00 | 133.00 | - | 954 |
| Feb 9, 2026 | 127.50 | 134.00 | 127.50 | 133.00 | 133.00 | 0.76% | 215 |
| Feb 6, 2026 | 131.50 | 132.00 | 129.00 | 132.00 | 132.00 | - | 659 |
| Feb 5, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 1.93% | 868 |
| Feb 4, 2026 | 127.00 | 129.50 | 126.00 | 129.50 | 129.50 | 1.17% | 577 |
| Feb 3, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -3.03% | 371 |
| Feb 2, 2026 | 132.00 | 134.00 | 129.50 | 132.00 | 132.00 | 0.38% | 754 |
| Jan 30, 2026 | 130.00 | 131.50 | 130.00 | 131.50 | 131.50 | 1.15% | 967 |
| Jan 29, 2026 | 130.50 | 130.50 | 127.00 | 130.00 | 130.00 | -0.38% | 913 |
| Jan 28, 2026 | 134.00 | 134.00 | 128.00 | 130.50 | 130.50 | -1.88% | 689 |
| Jan 27, 2026 | 132.50 | 133.00 | 126.00 | 133.00 | 133.00 | 0.38% | 1,704 |
| Jan 26, 2026 | 126.50 | 133.50 | 126.50 | 132.50 | 132.50 | 5.58% | 1,424 |
| Jan 23, 2026 | 125.50 | 125.50 | 122.50 | 125.50 | 125.50 | 0.40% | 430 |
| Jan 22, 2026 | 122.00 | 125.00 | 121.50 | 125.00 | 125.00 | 1.63% | 733 |
| Jan 21, 2026 | 123.00 | 125.50 | 118.50 | 123.00 | 123.00 | - | 1,583 |
| Jan 20, 2026 | 125.50 | 126.00 | 120.00 | 123.00 | 123.00 | -1.99% | 1,059 |
| Jan 19, 2026 | 134.00 | 134.00 | 119.50 | 125.50 | 125.50 | 2.87% | 1,727 |
| Jan 16, 2026 | 116.50 | 122.00 | 114.50 | 122.00 | 122.00 | 4.27% | 439 |
| Jan 15, 2026 | 115.50 | 117.00 | 113.50 | 117.00 | 117.00 | 0.86% | 798 |
| Jan 14, 2026 | 116.00 | 116.00 | 112.50 | 116.00 | 116.00 | - | 482 |
| Jan 13, 2026 | 112.00 | 118.00 | 112.00 | 116.00 | 116.00 | 3.57% | 799 |
| Jan 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 288 |
| Jan 9, 2026 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 1.82% | 1,012 |
| Jan 8, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 130 |
| Jan 7, 2026 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 535 |
| Jan 6, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | 0.92% | 261 |
| Jan 5, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 899 |
| Jan 2, 2026 | 105.50 | 112.00 | 105.50 | 110.00 | 110.00 | 4.76% | 300 |
| Dec 31, 2025 | 106.00 | 108.50 | 105.00 | 105.00 | 105.00 | -3.23% | 1,643 |
| Dec 30, 2025 | 107.50 | 108.50 | 106.00 | 108.50 | 108.50 | 0.93% | 531 |
| Dec 29, 2025 | 105.50 | 108.00 | 105.50 | 107.50 | 107.50 | -0.46% | 136 |
| Dec 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 12 |
| Dec 23, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 48 |
| Dec 22, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 616 |
| Dec 19, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 203 |
| Dec 18, 2025 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | -2.75% | 1,029 |
| Dec 17, 2025 | 107.00 | 109.50 | 106.50 | 109.00 | 109.00 | 2.35% | 1,447 |
| Dec 16, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | - | 1,370 |
| Dec 15, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 0.95% | 155 |
| Dec 12, 2025 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | - | 208 |
| Dec 11, 2025 | 103.50 | 106.50 | 103.50 | 105.50 | 105.50 | -0.47% | 188 |
| Dec 10, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.47% | 52 |
| Dec 9, 2025 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | 0.48% | 152 |
| Dec 8, 2025 | 104.00 | 106.00 | 103.50 | 105.00 | 105.00 | 1.45% | 297 |
| Dec 5, 2025 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 335 |
| Dec 4, 2025 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | - | 147 |
| Dec 3, 2025 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | -1.42% | 671 |
| Dec 2, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | -0.47% | 40 |
| Dec 1, 2025 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 131 |
| Nov 28, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 3.41% | 562 |
| Nov 27, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | -0.97% | 369 |
| Nov 26, 2025 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | 0.98% | 81 |
| Nov 25, 2025 | 102.50 | 103.50 | 101.50 | 102.50 | 102.50 | - | 392 |
| Nov 24, 2025 | 109.50 | 109.50 | 99.00 | 102.50 | 102.50 | -3.30% | 3,174 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 263 |
| Nov 20, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | 18 |
| Nov 19, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 90 |
| Nov 18, 2025 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | - | 37 |
| Nov 17, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | - | 41 |
| Nov 14, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 40 |
| Nov 13, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 1.44% | 120 |
| Nov 12, 2025 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | 0.48% | 67 |
| Nov 11, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 25 |
| Nov 10, 2025 | 103.50 | 105.00 | 101.50 | 105.00 | 105.00 | 4.48% | 340 |
| Nov 7, 2025 | 102.50 | 105.00 | 100.50 | 100.50 | 100.50 | -3.83% | 553 |
| Nov 6, 2025 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | -1.42% | 248 |
| Nov 5, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 164 |
| Nov 4, 2025 | 106.50 | 106.50 | 102.50 | 104.00 | 104.00 | -2.35% | 2,211 |
| Nov 3, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.47% | 1,178 |
| Oct 31, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 0.47% | 172 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | -1.39% | 261 |
| Oct 29, 2025 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 120 |
| Oct 28, 2025 | 109.50 | 109.50 | 107.50 | 107.50 | 107.50 | -0.46% | 433 |
| Oct 27, 2025 | 109.50 | 109.50 | 107.00 | 108.00 | 108.00 | -1.37% | 79 |
| Oct 24, 2025 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 1.39% | 779 |
| Oct 23, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -2.26% | 732 |
| Oct 22, 2025 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 0.45% | 1,029 |
| Oct 21, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 999 |
| Oct 20, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.45% | 153 |
| Oct 17, 2025 | 111.50 | 113.00 | 111.00 | 111.50 | 111.50 | - | 78 |
| Oct 16, 2025 | 113.00 | 113.50 | 111.50 | 111.50 | 111.50 | -1.33% | 176 |
| Oct 15, 2025 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.44% | 457 |
| Oct 14, 2025 | 109.50 | 113.50 | 109.50 | 113.50 | 113.50 | 0.89% | 689 |