Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (FRA:RJ8)
Germany
· Delayed Price · Currency is EUR 104.00
-1.00 (-0.95%)
Last updated: Dec 4, 2025, 8:02 AM CET
FRA:RJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Dec 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | - |
| Dec 2, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.44% | - |
| Dec 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Nov 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.42% | - |
| Nov 27, 2025 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | -0.48% | 20 |
| Nov 26, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.46% | 2 |
| Nov 25, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -2.87% | - |
| Nov 24, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.95% | - |
| Nov 21, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -2.84% | - |
| Nov 20, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 2.43% | - |
| Nov 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.48% | - |
| Nov 18, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | - |
| Nov 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.45% | - |
| Nov 14, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Nov 13, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.49% | - |
| Nov 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Nov 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.45% | - |
| Nov 10, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | - |
| Nov 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.39% | - |
| Nov 6, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2.96% | - |
| Nov 5, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -2.87% | - |
| Nov 4, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.42% | - |
| Nov 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | - |
| Oct 31, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Oct 30, 2025 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -1.40% | - |
| Oct 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 27, 2025 | 108.50 | 110.00 | 107.00 | 107.00 | 107.00 | -0.47% | 4 |
| Oct 24, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.38% | - |
| Oct 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.26% | - |
| Oct 21, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.90% | - |
| Oct 20, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.83% | - |
| Oct 17, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.90% | - |
| Oct 16, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -1.34% | - |
| Oct 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Oct 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Oct 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.46% | - |
| Oct 8, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.46% | - |
| Oct 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.24% | - |
| Oct 6, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 109.70 | 3.24% | - |
| Oct 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.26 | 0.47% | - |
| Oct 2, 2025 | 113.50 | 113.50 | 107.50 | 107.50 | 105.76 | -4.44% | - |
| Oct 1, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 110.68 | -1.75% | - |
| Sep 30, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 112.65 | -0.87% | - |
| Sep 29, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 113.64 | - | - |
| Sep 26, 2025 | 115.00 | 115.50 | 115.00 | 115.50 | 113.64 | 3.13% | 202 |
| Sep 25, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 110.19 | 1.82% | 110 |
| Sep 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.22 | 1.85% | - |
| Sep 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.26 | -0.46% | - |
| Sep 22, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 106.75 | -0.91% | - |
| Sep 19, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 107.73 | 0.46% | - |
| Sep 18, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 107.24 | -0.91% | 10 |
| Sep 17, 2025 | 108.50 | 110.00 | 108.50 | 110.00 | 108.22 | -0.45% | 170 |
| Sep 16, 2025 | 108.50 | 110.50 | 108.50 | 110.50 | 108.72 | 2.31% | 44 |
| Sep 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.26 | 3.35% | - |
| Sep 12, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 102.81 | -0.48% | - |
| Sep 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.30 | -0.47% | - |
| Sep 10, 2025 | 104.50 | 105.50 | 104.50 | 105.50 | 103.80 | 1.93% | - |
| Sep 9, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | - | - |
| Sep 8, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | - | - |
| Sep 5, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | - | - |
| Sep 4, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | - | - |
| Sep 3, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | 0.49% | - |
| Sep 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.34 | -3.74% | 6 |
| Sep 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.27 | 2.39% | 6 |
| Aug 29, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 102.81 | 0.48% | - |
| Aug 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.32 | -1.89% | - |
| Aug 27, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 104.29 | 2.42% | 10 |
| Aug 26, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | -0.48% | - |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.32 | - | - |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.32 | -0.48% | - |
| Aug 21, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 102.81 | 1.95% | - |
| Aug 20, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 100.85 | -2.38% | - |
| Aug 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.30 | 1.94% | - |
| Aug 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.34 | -1.44% | - |
| Aug 15, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 102.81 | 0.97% | - |
| Aug 14, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | -0.48% | - |
| Aug 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.32 | -0.95% | - |
| Aug 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.30 | 1.45% | - |
| Aug 11, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | 0.49% | - |
| Aug 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.34 | - | - |
| Aug 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.34 | 0.49% | - |
| Aug 6, 2025 | 102.00 | 102.50 | 102.00 | 102.50 | 100.85 | 0.99% | - |
| Aug 5, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 99.86 | -0.49% | - |
| Aug 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.35 | - | - |
| Aug 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.35 | -0.49% | - |
| Jul 31, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 100.85 | 0.99% | - |
| Jul 30, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 99.86 | -1.93% | - |
| Jul 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | -0.48% | - |
| Jul 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.32 | 0.97% | - |
| Jul 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.34 | -0.48% | - |
| Jul 24, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | 0.98% | - |
| Jul 23, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 100.85 | 0.99% | - |
| Jul 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 99.86 | -0.98% | - |
| Jul 21, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 100.85 | -0.97% | - |
| Jul 18, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | -0.48% | - |