Monte-Carlo Societe des Bains de Mer(FR:BAIN)
€147.500.00 (0.00%)
FR:BAIN
Monte-Carlo Societe des Bains de Mer historical prices
€147.50
At close:0.00 (0.00%)
Want to see FR:BAIN full AI Analyst Report?
Monte-Carlo Societe des Bains de Mer (BAIN) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 0.00% | 658 | 1.01 |
| Nov 10, 2026 | 146.00 | 147.50 | 146.00 | 147.50 | 147.50 | 0.00% | 67 | 0.10 |
| Nov 09, 2026 | 148.00 | 148.50 | 146.00 | 147.00 | 147.00 | -0.34% | 135 | 0.20 |
| Nov 06, 2026 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | -1.01% | 358 | 0.50 |
| Nov 05, 2026 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | +4.93% | 355 | 0.50 |
| Nov 04, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -3.40% | 734 | 1.05 |
| Nov 03, 2026 | 147.00 | 149.00 | 145.50 | 147.00 | 147.00 | +0.34% | 971 | 1.41 |
| Nov 02, 2026 | 148.00 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 300 | 0.44 |
| Oct 30, 2026 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | +0.34% | 286 | 0.42 |
| Oct 29, 2026 | 146.00 | 149.50 | 145.00 | 146.50 | 146.50 | -0.34% | 236 | 0.34 |
| Oct 28, 2026 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | +1.03% | 413 | 0.61 |
| Oct 27, 2026 | 149.50 | 149.50 | 145.00 | 145.50 | 145.50 | -0.34% | 346 | 0.51 |
| Oct 26, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.00% | 1,078 | 1.63 |
| Oct 23, 2026 | 149.50 | 149.50 | 145.00 | 146.00 | 146.00 | +0.69% | 464 | 0.70 |
| Oct 22, 2026 | 145.50 | 146.50 | 145.00 | 145.00 | 145.00 | -1.36% | 350 | 0.53 |
| Oct 21, 2026 | 153.00 | 153.00 | 145.50 | 147.00 | 147.00 | -4.55% | 860 | 1.32 |
| Oct 20, 2026 | 142.00 | 154.00 | 140.00 | 154.00 | 154.00 | +8.45% | 1,810 | 2.88 |
| Oct 19, 2026 | 146.00 | 148.50 | 142.00 | 142.00 | 142.00 | -4.05% | 1,359 | 2.21 |
| Oct 16, 2026 | 149.00 | 149.00 | 146.50 | 148.00 | 148.00 | -0.67% | 130 | 0.21 |
| Oct 15, 2026 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | -1.32% | 1,001 | 1.57 |
| Oct 14, 2026 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 0.00% | 839 | 1.32 |
| Oct 13, 2026 | 149.00 | 151.00 | 145.50 | 151.00 | 151.00 | 0.00% | 1,120 | 1.80 |
| Oct 12, 2026 | 146.50 | 151.50 | 145.00 | 151.00 | 151.00 | -0.66% | 544 | 0.88 |
| Oct 09, 2026 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 893 | 1.45 |
| Oct 08, 2026 | 148.00 | 154.00 | 147.00 | 154.00 | 154.00 | +4.05% | 1,616 | 2.74 |
| Oct 07, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | +2.07% | 907 | 1.55 |
| Oct 06, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | +1.40% | 756 | 1.32 |
| Oct 05, 2026 | 144.00 | 145.00 | 142.00 | 145.00 | 143.00 | +1.40% | 1,735 | 3.17 |
| Oct 02, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 141.03 | +0.70% | 1,237 | 2.32 |
| Oct 01, 2026 | 142.50 | 143.00 | 142.00 | 142.00 | 140.04 | -1.39% | 438 | 0.81 |
| Sep 30, 2026 | 144.00 | 144.00 | 141.00 | 144.00 | 142.01 | 0.00% | 260 | 0.48 |
| Sep 29, 2026 | 145.00 | 145.00 | 141.50 | 144.00 | 142.01 | -0.69% | 475 | 0.88 |
| Sep 28, 2026 | 144.00 | 145.00 | 143.50 | 145.00 | 143.00 | +0.70% | 872 | 1.61 |
| Sep 25, 2026 | 141.50 | 144.00 | 141.00 | 144.00 | 142.01 | +1.77% | 475 | 0.89 |
| Sep 24, 2026 | 141.50 | 141.50 | 137.50 | 141.50 | 139.55 | 0.00% | 668 | 1.27 |
| Sep 23, 2026 | 141.00 | 141.50 | 141.00 | 141.50 | 139.55 | +1.07% | 703 | 1.35 |
| Sep 22, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 138.07 | 0.00% | 374 | 0.72 |
| Sep 21, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 138.07 | +2.94% | 250 | 0.48 |
| Sep 18, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 134.12 | 0.00% | 693 | 1.34 |
| Sep 17, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 134.12 | -2.86% | 1,211 | 2.40 |
| Sep 16, 2026 | 139.50 | 141.50 | 139.00 | 140.00 | 138.07 | +0.72% | 3,631 | 7.68 |
| Sep 15, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 137.08 | 0.00% | 290 | 0.61 |
| Sep 14, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 137.08 | -0.71% | 279 | 0.54 |
| Sep 11, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 138.07 | +0.36% | 379 | 0.68 |
| Sep 10, 2026 | 138.00 | 141.00 | 137.50 | 139.50 | 137.58 | +1.09% | 534 | 0.91 |
| Sep 09, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 136.10 | -1.43% | 274 | 0.45 |
| Sep 08, 2026 | 137.50 | 141.00 | 137.50 | 140.00 | 138.07 | +1.82% | 796 | 1.32 |
| Sep 07, 2026 | 134.50 | 137.50 | 134.50 | 137.50 | 135.60 | +1.85% | 67 | 0.11 |
| Sep 04, 2026 | 136.00 | 136.00 | 134.00 | 135.00 | 133.14 | -0.74% | 127 | 0.20 |
| Sep 03, 2026 | 134.00 | 136.50 | 133.50 | 136.00 | 134.12 | +1.49% | 501 | 0.79 |
