Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (BAIN) Price History
Daily open, high, low, close and volume for Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (BAIN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €154.00 | €154.00 | €150.00 | €152.00 | 893 |
| 2026-10-08 | €148.00 | €154.00 | €147.00 | €154.00 | 1,616 |
| 2026-10-07 | €145.00 | €148.00 | €144.00 | €148.00 | 907 |
| 2026-10-06 | €145.00 | €145.00 | €143.00 | €145.00 | 756 |
| 2026-10-05 | €144.00 | €145.00 | €142.00 | €145.00 | 1,735 |
| 2026-10-02 | €144.00 | €144.00 | €142.00 | €143.00 | 1,237 |
| 2026-10-01 | €142.50 | €143.00 | €142.00 | €142.00 | 438 |
| 2026-09-30 | €144.00 | €144.00 | €141.00 | €144.00 | 260 |
| 2026-09-29 | €145.00 | €145.00 | €141.50 | €144.00 | 475 |
| 2026-09-28 | €144.00 | €145.00 | €143.50 | €145.00 | 872 |
| 2026-09-25 | €141.50 | €144.00 | €141.00 | €144.00 | 475 |
| 2026-09-24 | €141.50 | €141.50 | €137.50 | €141.50 | 668 |
| 2026-09-23 | €141.00 | €141.50 | €141.00 | €141.50 | 703 |
| 2026-09-22 | €140.00 | €140.00 | €138.00 | €140.00 | 374 |
| 2026-09-21 | €138.00 | €140.00 | €138.00 | €140.00 | 250 |
| 2026-09-18 | €135.00 | €136.00 | €135.00 | €136.00 | 693 |
| 2026-09-17 | €138.00 | €138.00 | €135.00 | €136.00 | 1,211 |
| 2026-09-16 | €139.50 | €141.50 | €139.00 | €140.00 | 3,631 |
| 2026-09-15 | €141.00 | €141.00 | €139.00 | €139.00 | 290 |
| 2026-09-14 | €140.00 | €140.00 | €139.00 | €139.00 | 279 |
| 2026-09-11 | €139.00 | €140.00 | €138.00 | €140.00 | 379 |
| 2026-09-10 | €138.00 | €141.00 | €137.50 | €139.50 | 534 |
| 2026-09-09 | €141.00 | €141.00 | €136.00 | €138.00 | 274 |
| 2026-09-08 | €137.50 | €141.00 | €137.50 | €140.00 | 796 |
| 2026-09-07 | €134.50 | €137.50 | €134.50 | €137.50 | 67 |
| 2026-09-04 | €136.00 | €136.00 | €134.00 | €135.00 | 127 |
| 2026-09-03 | €134.00 | €136.50 | €133.50 | €136.00 | 501 |
| 2026-09-02 | €134.50 | €134.50 | €132.50 | €134.00 | 197 |
| 2026-09-01 | €135.00 | €135.00 | €132.50 | €132.50 | 217 |
| 2026-08-31 | €137.50 | €137.50 | €134.50 | €135.00 | 336 |
| 2026-08-28 | €134.50 | €136.00 | €132.00 | €134.50 | 359 |
| 2026-08-27 | €134.50 | €134.50 | €132.50 | €133.00 | 660 |
| 2026-08-26 | €134.50 | €134.50 | €133.00 | €133.50 | 20 |
| 2026-08-25 | €136.00 | €136.00 | €133.50 | €133.50 | 1,213 |
| 2026-08-24 | €131.00 | €134.00 | €130.00 | €133.00 | 1,308 |
| 2026-08-21 | €130.50 | €131.00 | €130.00 | €131.00 | 109 |
| 2026-08-20 | €131.00 | €131.00 | €130.00 | €131.00 | 376 |
| 2026-08-19 | €131.50 | €134.00 | €130.50 | €132.00 | 871 |
| 2026-08-18 | €130.00 | €131.00 | €130.00 | €130.00 | 413 |
| 2026-08-17 | €133.00 | €134.00 | €130.50 | €131.00 | 878 |
| 2026-08-14 | €133.00 | €135.00 | €132.00 | €135.00 | 61 |
| 2026-08-13 | €135.00 | €135.00 | €133.00 | €135.00 | 972 |
| 2026-08-12 | €134.00 | €136.00 | €132.00 | €132.00 | 472 |
| 2026-08-11 | €136.00 | €136.50 | €129.00 | €133.00 | 2,774 |
| 2026-08-10 | €139.00 | €139.50 | €137.00 | €137.00 | 226 |
| 2026-08-07 | €139.50 | €139.50 | €137.00 | €138.00 | 200 |
| 2026-08-06 | €139.00 | €139.00 | €138.00 | €138.00 | 110 |
| 2026-08-05 | €138.00 | €139.50 | €138.00 | €139.00 | 217 |
| 2026-08-04 | €138.00 | €139.00 | €138.00 | €139.00 | 33 |
| 2026-08-03 | €140.00 | €140.00 | €138.00 | €139.00 | 369 |
| 2026-07-31 | €140.00 | €140.00 | €138.50 | €140.00 | 114 |
| 2026-07-30 | €139.00 | €140.00 | €138.00 | €140.00 | 216 |
| 2026-07-29 | €139.50 | €140.00 | €139.50 | €140.00 | 91 |
| 2026-07-28 | €140.00 | €140.00 | €138.00 | €138.00 | 662 |
| 2026-07-27 | €140.00 | €140.00 | €139.00 | €140.00 | 204 |
| 2026-07-24 | €138.50 | €140.00 | €138.50 | €140.00 | 252 |
| 2026-07-23 | €140.00 | €140.00 | €138.00 | €140.00 | 298 |
| 2026-07-22 | €140.00 | €140.00 | €139.00 | €139.50 | 378 |
| 2026-07-21 | €140.00 | €140.00 | €140.00 | €140.00 | 1,084 |
| 2026-07-20 | €139.00 | €140.00 | €138.00 | €138.00 | 1,613 |
| 2026-07-17 | €140.00 | €140.00 | €138.00 | €138.50 | 551 |
| 2026-07-16 | €140.00 | €140.00 | €139.50 | €140.00 | 361 |
| 2026-07-15 | €139.00 | €139.00 | €138.00 | €139.00 | 445 |
| 2026-07-14 | €139.00 | €139.00 | €138.00 | €139.00 | 521 |
| 2026-07-13 | €140.00 | €140.00 | €139.00 | €139.00 | 51 |
| 2026-07-10 | €138.50 | €139.00 | €136.50 | €139.00 | 638 |
| 2026-07-09 | €138.50 | €138.50 | €138.50 | €138.50 | 67 |
| 2026-07-08 | €138.50 | €138.50 | €136.00 | €136.00 | 31 |
| 2026-07-07 | €138.50 | €138.50 | €138.00 | €138.50 | 345 |
| 2026-07-06 | €137.00 | €138.50 | €136.50 | €138.50 | 1,020 |
| 2026-07-03 | €136.50 | €137.50 | €135.50 | €135.50 | 120 |
| 2026-07-02 | €134.50 | €138.50 | €134.50 | €138.50 | 568 |
| 2026-07-01 | €136.00 | €136.00 | €132.50 | €133.50 | 803 |
| 2026-06-30 | €137.50 | €137.50 | €136.00 | €137.50 | 158 |
| 2026-06-29 | €138.00 | €138.50 | €136.00 | €137.50 | 104 |
| 2026-06-26 | €135.00 | €137.00 | €135.00 | €137.00 | 196 |
| 2026-06-25 | €135.00 | €136.50 | €133.50 | €136.50 | 289 |
| 2026-06-24 | €133.00 | €134.50 | €131.00 | €134.00 | 421 |
| 2026-06-23 | €134.50 | €134.50 | €132.00 | €133.50 | 467 |
| 2026-06-22 | €134.50 | €134.50 | €133.00 | €134.50 | 416 |
| 2026-06-19 | €140.00 | €140.00 | €131.00 | €135.00 | 1,659 |
| 2026-06-18 | €140.00 | €140.00 | €136.50 | €140.00 | 359 |
| 2026-06-17 | €140.00 | €140.00 | €139.00 | €140.00 | 2,983 |
| 2026-06-16 | €138.50 | €146.00 | €136.00 | €139.50 | 2,696 |
| 2026-06-15 | €140.00 | €140.00 | €133.50 | €140.00 | 2,593 |
| 2026-06-12 | €138.00 | €140.00 | €138.00 | €139.00 | 1,515 |
| 2026-06-11 | €137.00 | €140.00 | €136.50 | €138.00 | 716 |
| 2026-06-10 | €135.00 | €137.00 | €133.50 | €137.00 | 761 |
| 2026-06-09 | €136.00 | €137.00 | €135.50 | €137.00 | 864 |
| 2026-06-08 | €133.00 | €136.00 | €133.00 | €135.50 | 687 |
| 2026-06-05 | €134.00 | €134.00 | €133.00 | €133.00 | 117 |
| 2026-06-04 | €134.00 | €134.00 | €134.00 | €134.00 | 271 |
| 2026-06-03 | €135.50 | €136.00 | €134.00 | €134.00 | 174 |
| 2026-06-02 | €133.00 | €136.50 | €133.00 | €136.50 | 160 |
| 2026-06-01 | €137.00 | €138.00 | €134.00 | €137.00 | 306 |
| 2026-05-29 | €134.50 | €137.50 | €133.50 | €137.00 | 605 |
| 2026-05-28 | €133.00 | €133.00 | €131.50 | €133.00 | 92 |
| 2026-05-27 | €132.00 | €133.00 | €131.50 | €133.00 | 130 |
| 2026-05-26 | €132.50 | €133.50 | €131.50 | €133.00 | 53 |
| 2026-05-25 | €133.50 | €133.50 | €131.00 | €133.00 | 889 |
| 2026-05-22 | €134.00 | €135.00 | €133.50 | €135.00 | 325 |
| 2026-05-21 | €134.00 | €134.00 | €133.50 | €133.50 | 46 |
| 2026-05-20 | €134.00 | €134.00 | €133.50 | €133.50 | 653 |
| 2026-05-19 | €134.00 | €134.00 | €133.50 | €133.50 | 210 |
| 2026-05-18 | €130.00 | €134.50 | €130.00 | €134.00 | 200 |
| 2026-05-15 | €134.50 | €135.00 | €134.50 | €135.00 | 17 |
| 2026-05-14 | €134.00 | €135.00 | €133.00 | €135.00 | 119 |
| 2026-05-13 | €134.00 | €137.00 | €133.00 | €133.50 | 371 |
| 2026-05-12 | €137.50 | €137.50 | €132.00 | €134.00 | 141 |
| 2026-05-11 | €130.00 | €140.00 | €130.00 | €133.50 | 1,270 |
| 2026-05-08 | €131.50 | €133.00 | €129.00 | €129.00 | 1,263 |
| 2026-05-07 | €130.50 | €134.00 | €130.50 | €130.50 | 509 |
| 2026-05-06 | €130.00 | €132.50 | €130.00 | €132.50 | 38 |
| 2026-05-05 | €134.00 | €134.00 | €129.50 | €132.50 | 131 |
| 2026-05-04 | €132.00 | €132.00 | €130.00 | €132.00 | 246 |
| 2026-04-30 | €131.00 | €132.00 | €130.00 | €132.00 | 72 |
| 2026-04-29 | €128.00 | €132.00 | €128.00 | €132.00 | 267 |
| 2026-04-28 | €130.50 | €131.00 | €128.50 | €131.00 | 227 |
| 2026-04-27 | €130.00 | €132.00 | €130.00 | €131.50 | 396 |
| 2026-04-24 | €130.50 | €130.50 | €127.00 | €130.50 | 194 |
| 2026-04-23 | €131.00 | €131.00 | €127.50 | €130.50 | 251 |
| 2026-04-22 | €129.00 | €131.00 | €129.00 | €130.50 | 1,127 |
| 2026-04-21 | €129.00 | €129.00 | €126.00 | €126.50 | 62 |
| 2026-04-20 | €126.00 | €129.50 | €126.00 | €126.50 | 200 |
| 2026-04-17 | €130.00 | €130.00 | €129.00 | €129.00 | 38 |
| 2026-04-16 | €128.50 | €129.50 | €128.50 | €129.50 | 193 |
| 2026-04-15 | €130.00 | €130.50 | €128.00 | €130.50 | 251 |
| 2026-04-14 | €131.00 | €131.00 | €129.00 | €129.00 | 106 |
| 2026-04-13 | €127.00 | €131.50 | €124.00 | €131.50 | 730 |
| 2026-04-10 | €126.00 | €130.00 | €126.00 | €130.00 | 959 |
| 2026-04-09 | €126.00 | €126.50 | €126.00 | €126.00 | 131 |
| 2026-04-08 | €127.50 | €127.50 | €125.00 | €126.50 | 760 |
| 2026-04-07 | €122.00 | €126.50 | €122.00 | €126.00 | 931 |
| 2026-04-02 | €125.50 | €128.50 | €125.00 | €127.00 | 842 |
| 2026-04-01 | €131.50 | €131.50 | €120.00 | €128.50 | 1,910 |
| 2026-03-31 | €129.00 | €129.00 | €127.00 | €127.00 | 713 |
| 2026-03-30 | €128.00 | €130.50 | €127.00 | €128.50 | 887 |
| 2026-03-27 | €131.50 | €131.50 | €128.00 | €131.00 | 226 |
| 2026-03-26 | €130.00 | €131.50 | €129.00 | €131.50 | 189 |
| 2026-03-25 | €127.50 | €129.50 | €127.00 | €128.50 | 595 |
| 2026-03-24 | €130.00 | €130.00 | €127.00 | €129.50 | 326 |
| 2026-03-23 | €128.00 | €128.50 | €127.00 | €127.00 | 1,394 |
| 2026-03-20 | €128.00 | €132.00 | €128.00 | €131.50 | 821 |
| 2026-03-19 | €131.50 | €132.00 | €128.50 | €131.50 | 360 |
| 2026-03-18 | €132.00 | €132.00 | €130.00 | €130.00 | 371 |
| 2026-03-17 | €132.00 | €132.00 | €132.00 | €132.00 | 16 |
| 2026-03-16 | €131.50 | €132.00 | €131.50 | €132.00 | 283 |
| 2026-03-13 | €131.50 | €132.00 | €130.00 | €131.50 | 275 |
| 2026-03-12 | €134.00 | €134.00 | €131.00 | €131.00 | 363 |
| 2026-03-11 | €132.00 | €134.00 | €131.50 | €134.00 | 469 |
| 2026-03-10 | €130.50 | €132.00 | €130.00 | €130.00 | 160 |
| 2026-03-09 | €134.00 | €134.00 | €130.00 | €131.50 | 361 |
| 2026-03-06 | €131.50 | €132.00 | €129.50 | €132.00 | 225 |
| 2026-03-05 | €128.00 | €131.50 | €128.00 | €131.50 | 353 |
| 2026-03-04 | €129.00 | €131.50 | €129.00 | €131.00 | 299 |
| 2026-03-03 | €131.50 | €131.50 | €131.00 | €131.50 | 192 |
| 2026-03-02 | €132.50 | €134.00 | €131.50 | €131.50 | 233 |
| 2026-02-27 | €132.50 | €132.50 | €130.00 | €132.00 | 106 |
| 2026-02-26 | €131.50 | €132.00 | €129.00 | €131.50 | 397 |
| 2026-02-25 | €133.00 | €133.00 | €131.50 | €132.00 | 114 |
| 2026-02-24 | €132.00 | €133.00 | €132.00 | €133.00 | 38 |
| 2026-02-23 | €133.00 | €133.00 | €132.50 | €133.00 | 93 |
| 2026-02-20 | €131.50 | €134.00 | €131.50 | €133.50 | 625 |
| 2026-02-19 | €133.00 | €134.00 | €132.00 | €133.50 | 386 |
| 2026-02-18 | €132.00 | €134.50 | €131.50 | €134.50 | 933 |
| 2026-02-17 | €132.50 | €132.50 | €132.00 | €132.50 | 384 |
| 2026-02-16 | €132.00 | €134.00 | €130.00 | €134.00 | 452 |
| 2026-02-13 | €131.00 | €132.00 | €131.00 | €132.00 | 374 |
| 2026-02-12 | €130.00 | €133.00 | €130.00 | €133.00 | 372 |
| 2026-02-11 | €133.00 | €133.00 | €131.00 | €133.00 | 126 |
| 2026-02-10 | €130.00 | €133.00 | €126.00 | €133.00 | 954 |
| 2026-02-09 | €127.50 | €134.00 | €127.50 | €133.00 | 215 |
| 2026-02-06 | €131.50 | €132.00 | €129.00 | €132.00 | 659 |
| 2026-02-05 | €125.00 | €132.00 | €125.00 | €132.00 | 868 |
| 2026-02-04 | €127.00 | €129.50 | €126.00 | €129.50 | 577 |
| 2026-02-03 | €130.00 | €130.00 | €128.00 | €128.00 | 371 |
| 2026-02-02 | €132.00 | €134.00 | €129.50 | €132.00 | 754 |
| 2026-01-30 | €130.00 | €131.50 | €130.00 | €131.50 | 967 |
| 2026-01-29 | €130.50 | €130.50 | €127.00 | €130.00 | 913 |
| 2026-01-28 | €134.00 | €134.00 | €128.00 | €130.50 | 689 |
| 2026-01-27 | €132.50 | €133.00 | €126.00 | €133.00 | 1,704 |
| 2026-01-26 | €126.50 | €133.50 | €126.50 | €132.50 | 1,424 |
| 2026-01-23 | €125.50 | €125.50 | €122.50 | €125.50 | 430 |
| 2026-01-22 | €122.00 | €125.00 | €121.50 | €125.00 | 733 |
| 2026-01-21 | €123.00 | €125.50 | €118.50 | €123.00 | 1,583 |
| 2026-01-20 | €125.50 | €126.00 | €120.00 | €123.00 | 1,059 |
| 2026-01-19 | €134.00 | €134.00 | €119.50 | €125.50 | 1,727 |
| 2026-01-16 | €116.50 | €122.00 | €114.50 | €122.00 | 439 |
| 2026-01-15 | €115.50 | €117.00 | €113.50 | €117.00 | 798 |
| 2026-01-14 | €116.00 | €116.00 | €112.50 | €116.00 | 482 |
| 2026-01-13 | €112.00 | €118.00 | €112.00 | €116.00 | 799 |
| 2026-01-12 | €112.00 | €112.00 | €112.00 | €112.00 | 288 |
| 2026-01-09 | €109.50 | €112.00 | €109.50 | €112.00 | 1,012 |
| 2026-01-08 | €109.00 | €110.00 | €109.00 | €110.00 | 130 |
| 2026-01-07 | €109.50 | €110.00 | €108.00 | €109.00 | 535 |
| 2026-01-06 | €110.00 | €110.00 | €109.50 | €110.00 | 261 |
| 2026-01-05 | €111.00 | €111.00 | €107.00 | €109.00 | 899 |
| 2026-01-02 | €105.50 | €112.00 | €105.50 | €110.00 | 300 |
| 2025-12-31 | €106.00 | €108.50 | €105.00 | €105.00 | 1,643 |
| 2025-12-30 | €107.50 | €108.50 | €106.00 | €108.50 | 531 |
| 2025-12-29 | €105.50 | €108.00 | €105.50 | €107.50 | 136 |
| 2025-12-24 | €108.00 | €108.00 | €108.00 | €108.00 | 12 |
| 2025-12-23 | €106.00 | €108.00 | €106.00 | €108.00 | 48 |
| 2025-12-22 | €106.00 | €108.00 | €105.00 | €108.00 | 616 |
| 2025-12-19 | €106.00 | €107.00 | €106.00 | €106.00 | 203 |
| 2025-12-18 | €106.50 | €108.00 | €106.00 | €106.00 | 1,029 |
| 2025-12-17 | €107.00 | €109.50 | €106.50 | €109.00 | 1,447 |
| 2025-12-16 | €108.00 | €108.00 | €106.50 | €106.50 | 1,370 |
| 2025-12-15 | €105.00 | €106.50 | €105.00 | €106.50 | 155 |
| 2025-12-12 | €107.00 | €107.00 | €104.50 | €105.50 | 208 |
| 2025-12-11 | €103.50 | €106.50 | €103.50 | €105.50 | 188 |
| 2025-12-10 | €104.00 | €106.00 | €104.00 | €106.00 | 52 |
| 2025-12-09 | €105.00 | €105.50 | €104.00 | €105.50 | 152 |
| 2025-12-08 | €104.00 | €106.00 | €103.50 | €105.00 | 297 |
| 2025-12-05 | €104.00 | €104.50 | €102.50 | €103.50 | 335 |
| 2025-12-04 | €105.50 | €106.00 | €104.00 | €104.50 | 147 |
| 2025-12-03 | €104.00 | €105.50 | €104.00 | €104.50 | 671 |
| 2025-12-02 | €105.50 | €106.00 | €105.50 | €106.00 | 40 |
| 2025-12-01 | €106.00 | €107.00 | €105.50 | €106.50 | 131 |
| 2025-11-28 | €103.00 | €106.00 | €103.00 | €106.00 | 562 |
| 2025-11-27 | €103.00 | €103.00 | €102.00 | €102.50 | 369 |
| 2025-11-26 | €101.00 | €104.00 | €101.00 | €103.50 | 81 |
| 2025-11-25 | €102.50 | €103.50 | €101.50 | €102.50 | 392 |
| 2025-11-24 | €109.50 | €109.50 | €99.00 | €102.50 | 3,174 |
| 2025-11-21 | €106.00 | €106.50 | €105.00 | €106.00 | 263 |
| 2025-11-20 | €106.50 | €106.50 | €106.50 | €106.50 | 18 |
| 2025-11-19 | €104.00 | €105.00 | €104.00 | €105.00 | 90 |
| 2025-11-18 | €105.50 | €105.50 | €104.00 | €104.00 | 37 |
| 2025-11-17 | €104.50 | €104.50 | €104.00 | €104.00 | 41 |
| 2025-11-14 | €106.00 | €106.00 | €104.00 | €104.00 | 40 |
| 2025-11-13 | €105.50 | €106.00 | €105.50 | €106.00 | 120 |
| 2025-11-12 | €104.50 | €106.00 | €104.50 | €104.50 | 67 |
| 2025-11-11 | €106.00 | €106.00 | €104.00 | €104.00 | 25 |
| 2025-11-10 | €103.50 | €105.00 | €101.50 | €105.00 | 340 |
| 2025-11-07 | €102.50 | €105.00 | €100.50 | €100.50 | 553 |
| 2025-11-06 | €106.00 | €106.00 | €103.50 | €104.50 | 248 |
| 2025-11-05 | €106.00 | €106.00 | €104.00 | €106.00 | 164 |
| 2025-11-04 | €106.50 | €106.50 | €102.50 | €104.00 | 2,211 |
| 2025-11-03 | €108.00 | €108.00 | €106.50 | €106.50 | 1,178 |
| 2025-10-31 | €108.50 | €108.50 | €107.00 | €107.00 | 172 |
| 2025-10-30 | €108.00 | €109.00 | €106.50 | €106.50 | 261 |
| 2025-10-29 | €108.50 | €108.50 | €107.50 | €108.00 | 120 |
| 2025-10-28 | €109.50 | €109.50 | €107.50 | €107.50 | 433 |
| 2025-10-27 | €109.50 | €109.50 | €107.00 | €108.00 | 79 |
| 2025-10-24 | €108.00 | €109.50 | €107.00 | €109.50 | 779 |
| 2025-10-23 | €110.00 | €110.00 | €107.50 | €108.00 | 732 |
| 2025-10-22 | €112.00 | €112.00 | €110.00 | €110.50 | 1,029 |
| 2025-10-21 | €111.00 | €112.00 | €110.00 | €110.00 | 999 |
| 2025-10-20 | €113.00 | €113.00 | €111.00 | €111.00 | 153 |
| 2025-10-17 | €111.50 | €113.00 | €111.00 | €111.50 | 78 |
| 2025-10-16 | €113.00 | €113.50 | €111.50 | €111.50 | 176 |
| 2025-10-15 | €114.00 | €114.00 | €111.00 | €113.00 | 457 |
| 2025-10-14 | €109.50 | €113.50 | €109.50 | €113.50 | 689 |
| 2025-10-13 | €111.50 | €113.50 | €111.00 | €112.50 | 311 |
| 2025-10-10 | €110.50 | €112.50 | €110.50 | €111.50 | 26 |
| 2025-10-09 | €110.00 | €113.50 | €110.00 | €113.00 | 600 |