BAIN.PA - Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 26, 201959.6060.0059.4060.0060.004,793
Jul 25, 201959.8060.0059.0059.8059.8030,497
Jul 24, 201959.0059.6057.6059.6059.606,263
Jul 23, 201956.6059.0056.6059.0059.0020,278
Jul 22, 201956.2056.6056.0056.2056.204,274
Jul 19, 201955.2055.2055.0055.0055.00220
Jul 18, 201955.8056.4055.2055.8055.801,894
Jul 17, 201955.8056.0055.0056.0056.00520
Jul 16, 201955.8055.8055.0055.0055.0055
Jul 15, 201955.8056.0054.6055.8055.801,011
Jul 12, 201955.8055.8055.8055.8055.8071
Jul 11, 201956.0056.0055.0056.0056.001,141
Jul 10, 201956.0056.0055.0055.4055.40698
Jul 09, 201955.6056.8054.4056.4056.403,533
Jul 08, 201957.0057.0053.0054.2054.205,279
Jul 05, 201955.0058.4054.8057.0057.0011,574
Jul 04, 201955.0055.0053.8054.0054.00870
Jul 03, 201955.0055.0053.6054.8054.801,993
Jul 02, 201952.6055.0052.6054.0054.003,683
Jul 01, 201955.0055.0052.4055.0055.006,383
Jun 28, 201954.4054.4053.2054.2054.202,113
Jun 27, 201953.2054.4053.0053.0053.004,277
Jun 26, 201952.6053.0052.6053.0053.00105
Jun 25, 201952.6053.0052.6052.6052.60276
Jun 24, 201953.2053.4052.6052.6052.60600
Jun 21, 201953.0053.8052.2052.2052.201,236
Jun 20, 201952.8052.8052.2052.2052.201,438
Jun 19, 201953.0054.6052.8052.8052.802,687
Jun 18, 201952.6053.8052.6053.0053.00375
Jun 17, 201952.6052.6052.6052.6052.60589
Jun 14, 201953.0053.0052.0052.6052.60990
Jun 13, 201953.4053.4052.4052.8052.80913
Jun 12, 201953.0053.4052.8052.8052.803,088
Jun 11, 201952.8053.0052.2052.4052.402,401
Jun 10, 201951.6053.0051.6053.0053.0076
Jun 07, 201953.0053.0052.2052.2052.203,568
Jun 06, 201952.6054.0051.4052.2052.206,929
Jun 05, 201952.0052.4051.4052.4052.40985
Jun 04, 201952.0052.0050.8051.4051.403,270
Jun 03, 201953.0053.0051.4051.8051.802,457
May 31, 201950.0054.8049.8051.6051.603,681
May 30, 201950.0050.2049.3050.0050.00970
May 29, 201949.3050.0049.3050.0050.002,184
May 28, 201948.9049.0048.5049.0049.001,134
May 27, 201949.3050.0048.0048.9048.905,996
May 24, 201949.0049.0049.0049.0049.00563
May 23, 201949.0049.1048.8049.1049.105,630
May 22, 201949.0049.0048.5049.0049.001,059
May 21, 201949.0049.0048.5048.5048.50971
May 20, 201949.0049.0048.3049.0049.001,055
May 17, 201949.0049.0049.0049.0049.00504
May 16, 201948.6049.0048.6048.7048.70362
May 15, 201948.9049.0048.4048.6048.60509
May 14, 201949.0049.0049.0049.0049.00336
May 13, 201948.6049.0048.0048.5048.50403
May 10, 201949.0049.0048.1048.2048.201,205
May 09, 201949.0049.0048.2048.5048.50899
May 08, 201948.6049.0048.5049.0049.00998
May 07, 201949.2049.2048.4048.4048.40335
May 06, 201949.0049.5047.9048.5048.504,203
May 03, 201950.0050.0048.5049.2049.202,133
May 02, 201949.1050.6049.1049.1049.104,490
Apr 30, 201948.6049.0048.2048.6048.601,769
Apr 29, 201948.3049.0048.0048.4048.403,410
Apr 26, 201948.7048.9047.5048.4048.401,934
Apr 25, 201948.0048.9047.2047.9047.902,788
Apr 24, 201945.8049.0045.0047.4047.404,563
Apr 23, 201945.6046.4045.4046.4046.402,276
Apr 18, 201946.2046.8045.6045.6045.601,036
Apr 17, 201945.7046.2045.5046.0046.0010,439
Apr 16, 201945.2045.7045.2045.2045.201,267
Apr 15, 201945.5045.5044.5045.2045.203,138
Apr 12, 201945.5045.5045.0045.1045.10405
Apr 11, 201945.5045.5045.0045.0045.00835
Apr 10, 201945.2045.4044.9045.4045.40613
Apr 09, 201945.8045.9045.0045.1045.102,248
Apr 08, 201945.6045.8045.1045.8045.80461
Apr 05, 201945.8046.3045.8046.3046.30659
Apr 04, 201945.7047.5045.1045.8045.804,137
Apr 03, 201947.6047.6045.7046.0046.00418
Apr 02, 201948.0048.0046.6046.6046.60321
Apr 01, 201947.1047.1047.1047.1047.10-
Mar 29, 201946.7047.1046.6047.1047.10506
Mar 28, 201946.6047.8046.6046.6046.60329
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...