Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France
· Delayed Price · Currency is EUR 116.00
+3.50 (3.11%)
Sep 26, 2025, 5:35 PM CET
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 3.11% | 2,805 |
| Sep 25, 2025 | 109.50 | 114.00 | 109.50 | 112.50 | 112.50 | 2.74% | 1,369 |
| Sep 24, 2025 | 109.00 | 112.00 | 109.00 | 109.50 | 109.50 | -1.35% | 663 |
| Sep 23, 2025 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 466 |
| Sep 22, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 1,949 |
| Sep 19, 2025 | 111.00 | 113.50 | 107.50 | 110.00 | 110.00 | -0.90% | 1,799 |
| Sep 18, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 3.26% | 121 |
| Sep 17, 2025 | 107.50 | 109.50 | 107.50 | 107.50 | 107.50 | -1.83% | 277 |
| Sep 16, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | -0.45% | 106 |
| Sep 15, 2025 | 109.00 | 112.50 | 108.50 | 110.00 | 110.00 | 1.38% | 931 |
| Sep 12, 2025 | 107.00 | 110.00 | 106.50 | 108.50 | 108.50 | 3.33% | 963 |
| Sep 11, 2025 | 106.50 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 1,168 |
| Sep 10, 2025 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 0.94% | 335 |
| Sep 9, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.47% | 642 |
| Sep 8, 2025 | 105.00 | 107.00 | 104.00 | 106.50 | 106.50 | 1.91% | 2,378 |
| Sep 5, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | - |
| Sep 4, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 37 |
| Sep 3, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 91 |
| Sep 2, 2025 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | - | 1,453 |
| Sep 1, 2025 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | -0.94% | 314 |
| Aug 29, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | - | 164 |
| Aug 28, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 0.47% | 46 |
| Aug 27, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 71 |
| Aug 26, 2025 | 106.00 | 106.00 | 104.50 | 105.50 | 105.50 | -0.47% | 409 |
| Aug 25, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.47% | 212 |
| Aug 22, 2025 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | -0.47% | 196 |
| Aug 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 21 |
| Aug 20, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 155 |
| Aug 19, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 103 |
| Aug 18, 2025 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | 1.92% | 88 |
| Aug 15, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 133 |
| Aug 14, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 1.44% | 128 |
| Aug 13, 2025 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | -0.48% | 281 |
| Aug 12, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 68 |
| Aug 11, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.44% | 162 |
| Aug 8, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | -0.95% | 599 |
| Aug 7, 2025 | 104.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 152 |
| Aug 6, 2025 | 103.00 | 109.00 | 103.00 | 104.00 | 104.00 | 0.97% | 1,842 |
| Aug 5, 2025 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 888 |
| Aug 4, 2025 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 1.46% | 159 |
| Aug 1, 2025 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | -1.44% | 295 |
| Jul 31, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | -0.48% | 694 |
| Jul 30, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.95% | 48 |
| Jul 29, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 385 |
| Jul 28, 2025 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 0.48% | 166 |
| Jul 25, 2025 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | - | 330 |
| Jul 24, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 225 |
| Jul 23, 2025 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.97% | 586 |
| Jul 22, 2025 | 103.50 | 104.00 | 101.50 | 103.50 | 103.50 | -0.96% | 602 |
| Jul 21, 2025 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | 0.48% | 67 |