Monte-Carlo Societe des Bains de Mer SA BAIN
EURONEXT · France · Consumer Services
€142.00-2.00 (-1.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €142.00 | -1.39% | €142.50 | €143.00 | €142.00 | 438 |
| 2026-09-30 | €144.00 | 0.00% | €144.00 | €144.00 | €141.00 | 260 |
| 2026-09-29 | €144.00 | -0.69% | €145.00 | €145.00 | €141.50 | 475 |
| 2026-09-28 | €145.00 | +0.69% | €144.00 | €145.00 | €143.50 | 872 |
| 2026-09-25 | €144.00 | +1.77% | €141.50 | €144.00 | €141.00 | 475 |
| 2026-09-24 | €141.50 | 0.00% | €141.50 | €141.50 | €137.50 | 668 |
| 2026-09-23 | €141.50 | +1.07% | €141.00 | €141.50 | €141.00 | 703 |
| 2026-09-22 | €140.00 | 0.00% | €140.00 | €140.00 | €138.00 | 374 |
| 2026-09-21 | €140.00 | +2.94% | €138.00 | €140.00 | €138.00 | 250 |
| 2026-09-18 | €136.00 | 0.00% | €135.00 | €136.00 | €135.00 | 693 |
| 2026-09-17 | €136.00 | -2.86% | €138.00 | €138.00 | €135.00 | 1.21K |
| 2026-09-16 | €140.00 | +0.72% | €139.50 | €141.50 | €139.00 | 3.63K |
| 2026-09-15 | €139.00 | 0.00% | €141.00 | €141.00 | €139.00 | 290 |
| 2026-09-14 | €139.00 | -0.71% | €140.00 | €140.00 | €139.00 | 279 |
| 2026-09-11 | €140.00 | +0.36% | €139.00 | €140.00 | €138.00 | 379 |
| 2026-09-10 | €139.50 | +1.09% | €138.00 | €141.00 | €137.50 | 534 |
| 2026-09-09 | €138.00 | -1.43% | €141.00 | €141.00 | €136.00 | 274 |
| 2026-09-08 | €140.00 | +1.82% | €137.50 | €141.00 | €137.50 | 796 |
| 2026-09-07 | €137.50 | +1.85% | €134.50 | €137.50 | €134.50 | 67 |
| 2026-09-04 | €135.00 | -0.74% | €136.00 | €136.00 | €134.00 | 127 |
| 2026-09-03 | €136.00 | +1.49% | €134.00 | €136.50 | €133.50 | 501 |
| 2026-09-02 | €134.00 | +1.13% | €134.50 | €134.50 | €132.50 | 197 |
| 2026-09-01 | €132.50 | -1.85% | €135.00 | €135.00 | €132.50 | 217 |
| 2026-08-31 | €135.00 | +0.37% | €137.50 | €137.50 | €134.50 | 336 |
| 2026-08-28 | €134.50 | +1.13% | €134.50 | €136.00 | €132.00 | 359 |
| 2026-08-27 | €133.00 | -0.37% | €134.50 | €134.50 | €132.50 | 660 |
| 2026-08-26 | €133.50 | 0.00% | €134.50 | €134.50 | €133.00 | 20 |
| 2026-08-25 | €133.50 | +0.38% | €136.00 | €136.00 | €133.50 | 1.21K |
| 2026-08-24 | €133.00 | +1.53% | €131.00 | €134.00 | €130.00 | 1.31K |
| 2026-08-21 | €131.00 | 0.00% | €130.50 | €131.00 | €130.00 | 109 |
| 2026-08-20 | €131.00 | -0.76% | €131.00 | €131.00 | €130.00 | 376 |
| 2026-08-19 | €132.00 | +1.54% | €131.50 | €134.00 | €130.50 | 871 |
| 2026-08-18 | €130.00 | -0.76% | €130.00 | €131.00 | €130.00 | 413 |
| 2026-08-17 | €131.00 | -2.96% | €133.00 | €134.00 | €130.50 | 878 |
| 2026-08-14 | €135.00 | 0.00% | €133.00 | €135.00 | €132.00 | 61 |
| 2026-08-13 | €135.00 | +2.27% | €135.00 | €135.00 | €133.00 | 972 |
| 2026-08-12 | €132.00 | -0.75% | €134.00 | €136.00 | €132.00 | 472 |
| 2026-08-11 | €133.00 | -2.92% | €136.00 | €136.50 | €129.00 | 2.77K |
| 2026-08-10 | €137.00 | -0.72% | €139.00 | €139.50 | €137.00 | 226 |
| 2026-08-07 | €138.00 | 0.00% | €139.50 | €139.50 | €137.00 | 200 |
| 2026-08-06 | €138.00 | -0.72% | €139.00 | €139.00 | €138.00 | 110 |
| 2026-08-05 | €139.00 | 0.00% | €138.00 | €139.50 | €138.00 | 217 |
| 2026-08-04 | €139.00 | 0.00% | €138.00 | €139.00 | €138.00 | 33 |
| 2026-08-03 | €139.00 | -0.71% | €140.00 | €140.00 | €138.00 | 369 |
| 2026-07-31 | €140.00 | 0.00% | €140.00 | €140.00 | €138.50 | 114 |
| 2026-07-30 | €140.00 | 0.00% | €139.00 | €140.00 | €138.00 | 216 |
| 2026-07-29 | €140.00 | +1.45% | €139.50 | €140.00 | €139.50 | 91 |
| 2026-07-28 | €138.00 | -1.43% | €140.00 | €140.00 | €138.00 | 662 |
| 2026-07-27 | €140.00 | 0.00% | €140.00 | €140.00 | €139.00 | 204 |
| 2026-07-24 | €140.00 | 0.00% | €138.50 | €140.00 | €138.50 | 252 |
| 2026-07-23 | €140.00 | +0.36% | €140.00 | €140.00 | €138.00 | 298 |
| 2026-07-22 | €139.50 | -0.36% | €140.00 | €140.00 | €139.00 | 378 |
| 2026-07-21 | €140.00 | +1.45% | €140.00 | €140.00 | €140.00 | 1.08K |
| 2026-07-20 | €138.00 | -0.36% | €139.00 | €140.00 | €138.00 | 1.61K |
| 2026-07-17 | €138.50 | -1.07% | €140.00 | €140.00 | €138.00 | 551 |
| 2026-07-16 | €140.00 | +0.72% | €140.00 | €140.00 | €139.50 | 361 |
| 2026-07-15 | €139.00 | 0.00% | €139.00 | €139.00 | €138.00 | 445 |
| 2026-07-14 | €139.00 | 0.00% | €139.00 | €139.00 | €138.00 | 521 |
| 2026-07-13 | €139.00 | 0.00% | €140.00 | €140.00 | €139.00 | 51 |
| 2026-07-10 | €139.00 | +0.36% | €138.50 | €139.00 | €136.50 | 638 |
| 2026-07-09 | €138.50 | +1.84% | €138.50 | €138.50 | €138.50 | 67 |
| 2026-07-08 | €136.00 | -1.81% | €138.50 | €138.50 | €136.00 | 31 |
| 2026-07-07 | €138.50 | 0.00% | €138.50 | €138.50 | €138.00 | 345 |
| 2026-07-06 | €138.50 | +2.21% | €137.00 | €138.50 | €136.50 | 1.02K |
| 2026-07-03 | €135.50 | -2.17% | €136.50 | €137.50 | €135.50 | 120 |
| 2026-07-02 | €138.50 | +3.75% | €134.50 | €138.50 | €134.50 | 568 |
| 2026-07-01 | €133.50 | -2.91% | €136.00 | €136.00 | €132.50 | 803 |
| 2026-06-30 | €137.50 | 0.00% | €137.50 | €137.50 | €136.00 | 158 |
| 2026-06-29 | €137.50 | +0.36% | €138.00 | €138.50 | €136.00 | 104 |
| 2026-06-26 | €137.00 | +0.37% | €135.00 | €137.00 | €135.00 | 196 |
| 2026-06-25 | €136.50 | +1.87% | €135.00 | €136.50 | €133.50 | 289 |
| 2026-06-24 | €134.00 | +0.37% | €133.00 | €134.50 | €131.00 | 421 |
| 2026-06-23 | €133.50 | -0.74% | €134.50 | €134.50 | €132.00 | 467 |
| 2026-06-22 | €134.50 | -0.37% | €134.50 | €134.50 | €133.00 | 416 |
| 2026-06-19 | €135.00 | -3.57% | €140.00 | €140.00 | €131.00 | 1.66K |
| 2026-06-18 | €140.00 | 0.00% | €140.00 | €140.00 | €136.50 | 359 |
| 2026-06-17 | €140.00 | +0.36% | €140.00 | €140.00 | €139.00 | 2.98K |
| 2026-06-16 | €139.50 | -0.36% | €138.50 | €146.00 | €136.00 | 2.70K |
| 2026-06-15 | €140.00 | +0.72% | €140.00 | €140.00 | €133.50 | 2.59K |
| 2026-06-12 | €139.00 | +0.72% | €138.00 | €140.00 | €138.00 | 1.52K |
| 2026-06-11 | €138.00 | +0.73% | €137.00 | €140.00 | €136.50 | 716 |
| 2026-06-10 | €137.00 | 0.00% | €135.00 | €137.00 | €133.50 | 761 |
| 2026-06-09 | €137.00 | +1.11% | €136.00 | €137.00 | €135.50 | 864 |
| 2026-06-08 | €135.50 | +1.88% | €133.00 | €136.00 | €133.00 | 687 |
| 2026-06-05 | €133.00 | -0.75% | €134.00 | €134.00 | €133.00 | 117 |
| 2026-06-04 | €134.00 | 0.00% | €134.00 | €134.00 | €134.00 | 271 |
| 2026-06-03 | €134.00 | -1.83% | €135.50 | €136.00 | €134.00 | 174 |
| 2026-06-02 | €136.50 | -0.36% | €133.00 | €136.50 | €133.00 | 160 |
| 2026-06-01 | €137.00 | 0.00% | €137.00 | €138.00 | €134.00 | 306 |
| 2026-05-29 | €137.00 | +3.01% | €134.50 | €137.50 | €133.50 | 605 |