BAIN.PA - Societe Anonyme des Bains de Mer et du Cercle des Etrangers a Monaco

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201956.2056.4054.6056.0056.001,355
Dec 12, 201955.4056.0055.2056.0056.001,666
Dec 11, 201955.6055.6054.2055.6055.601,037
Dec 10, 201955.0056.0053.8055.0055.007,965
Dec 09, 201954.6055.0054.0055.0055.002,031
Dec 06, 201954.6054.6053.4054.6054.601,961
Dec 05, 201954.4054.6054.0054.6054.60780
Dec 04, 201953.2054.8053.2053.8053.802,719
Dec 03, 201953.2053.4053.0053.2053.201,057
Dec 02, 201955.0055.0052.4053.8053.803,410
Nov 29, 201954.6054.8054.0054.8054.803,433
Nov 28, 201954.4055.6054.4054.6054.601,367
Nov 27, 201955.6059.0055.0056.2056.205,873
Nov 26, 201954.8055.6054.2054.2054.201,604
Nov 25, 201954.2055.0054.0054.2054.201,845
Nov 22, 201953.6054.0053.0054.0054.006,637
Nov 21, 201954.0054.4053.6053.6053.60603
Nov 20, 201953.8054.0053.6054.0054.00288
Nov 19, 201954.0054.2054.0054.2054.20375
Nov 18, 201954.0054.0053.6053.6053.6084
Nov 15, 201953.6054.4053.2053.8053.801,463
Nov 14, 201953.8054.4053.8054.0054.00833
Nov 13, 201954.0054.2053.8053.8053.80525
Nov 12, 201954.2054.6054.2054.6054.60470
Nov 11, 201954.0054.2054.0054.2054.20278
Nov 08, 201954.2054.2054.0054.2054.201,654
Nov 07, 201953.0054.2053.0054.0054.004,169
Nov 06, 201954.2054.8053.2053.2053.201,048
Nov 05, 201954.0054.8054.0054.8054.8073
Nov 04, 201954.6055.0053.6054.2054.203,311
Nov 01, 201954.6054.6053.2053.2053.20365
Oct 31, 201954.4054.4053.4054.2054.20400
Oct 30, 201954.0054.2054.0054.2054.20649
Oct 29, 201953.4054.0053.0054.0054.00466
Oct 28, 201952.4053.4051.6053.4053.404,913
Oct 25, 201953.6053.6052.4053.4053.401,611
Oct 24, 201952.8053.6051.8053.6053.602,647
Oct 23, 201952.8053.4052.0053.0053.003,212
Oct 22, 201953.8053.8052.8052.8052.802,292
Oct 21, 201953.6055.4052.4054.4054.402,402
Oct 18, 201954.0055.6053.6054.0054.001,577
Oct 17, 201954.8054.8054.0054.8054.80376
Oct 16, 201954.6054.8054.2054.8054.80259
Oct 15, 201954.2055.0054.0055.0055.0037
Oct 14, 201954.2055.0053.6054.2054.20325
Oct 11, 201954.4055.4053.8055.4055.40604
Oct 10, 201954.2055.6053.6055.6055.60431
Oct 09, 201955.8055.8055.8055.8055.8010
Oct 08, 201954.8055.6054.0055.6055.60834
Oct 07, 201955.8055.8055.4055.4055.40190
Oct 04, 201955.2056.4054.0055.6055.602,243
Oct 03, 201955.6055.6055.0055.0055.00197
Oct 02, 201956.0056.2055.0055.2055.202,062
Oct 01, 201956.4057.0056.2057.0057.00833
Sep 30, 201957.8057.8057.4057.4057.401,835
Sep 27, 201957.0057.4056.8056.8056.802,855
Sep 26, 201957.6057.6057.2057.4057.40122
Sep 25, 201957.6057.6056.4056.4056.40757
Sep 24, 201956.4057.0056.4057.0057.00290
Sep 23, 201955.4057.4055.4057.4057.402,497
Sep 20, 201956.0057.0056.0056.0056.001,479
Sep 19, 201957.0057.0055.6055.6055.60304
Sep 18, 201957.0057.0056.2057.0057.00528
Sep 17, 201957.8057.8055.4056.8056.801,396
Sep 16, 201955.0056.4055.0056.2056.201,041
Sep 13, 201955.8056.8055.2055.2055.20506
Sep 12, 201957.0057.0055.6055.8055.80175
Sep 11, 201955.6055.6055.6055.6055.6043
Sep 10, 201956.6056.6054.0055.6055.601,049
Sep 09, 201956.2056.6055.4056.6056.60620
Sep 06, 201956.8056.8056.2056.2056.20220
Sep 05, 201955.6057.0055.6057.0057.001,895
Sep 04, 201956.2056.2055.6055.6055.60903
Sep 03, 201956.0056.4055.6056.4056.40291
Sep 02, 201956.8057.0055.8056.8056.801,200
Aug 30, 201956.2057.4056.2056.8056.801,172
Aug 29, 201956.0056.8055.0055.6055.601,569
Aug 28, 201955.2056.2055.2056.0056.00426
Aug 27, 201956.0056.8055.4055.4055.401,178
Aug 26, 201955.4056.6055.4056.2056.20610
Aug 23, 201957.6057.6056.2057.0057.001,241
Aug 22, 201957.0057.0056.0056.2056.201,147
Aug 21, 201957.0057.0057.0057.0057.007
Aug 20, 201956.0057.0055.8057.0057.00140
Aug 19, 201955.4057.0055.4057.0057.00979
Aug 16, 201957.0057.0054.0056.0056.001,472
Aug 15, 201957.0057.8054.4056.8056.804,499
Aug 14, 201958.4058.4056.8058.0058.001,484
Aug 13, 201958.8058.8057.6058.8058.801,227
Aug 12, 201959.0059.0058.2058.8058.80238
Aug 09, 201959.0060.0058.8059.0059.002,774
Aug 08, 201957.8059.0057.8058.8058.8012,688
Aug 07, 201957.0057.6056.4057.6057.60760
Aug 06, 201957.2057.6057.2057.6057.60456
Aug 05, 201959.6059.6056.2057.0057.003,565
Aug 02, 201959.8059.8058.6059.4059.403,020
Aug 01, 201959.4059.4058.2059.4059.40690
Jul 31, 201959.6060.0059.0059.4059.401,464
Jul 30, 201960.0060.0058.2058.2058.201,362
Jul 29, 201960.0060.0059.8060.0060.00941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...