UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,307.70 -50.00 (-2.12%) DOW
37,990.37 -395.72 (-1.03%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (BAIN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 274 |
| 29 Apr 2024 | 109.00 | 110.00 | 108.00 | 109.50 | 109.50 | 266 |
| 26 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 43 |
| 25 Apr 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 52 |
| 24 Apr 2024 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 32 |
| 23 Apr 2024 | 106.50 | 111.00 | 106.50 | 109.50 | 109.50 | 1,250 |
| 22 Apr 2024 | 103.00 | 108.00 | 103.00 | 106.00 | 106.00 | 489 |
| 19 Apr 2024 | 108.00 | 108.00 | 103.00 | 105.50 | 105.50 | 688 |
| 18 Apr 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 4 |
| 17 Apr 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 16 |
| 16 Apr 2024 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | 157 |
| 15 Apr 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 755 |
| 12 Apr 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 715 |
| 11 Apr 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 319 |
| 10 Apr 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 33 |
| 09 Apr 2024 | 106.50 | 108.00 | 105.00 | 108.00 | 108.00 | 586 |
| 08 Apr 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 764 |
| 05 Apr 2024 | 108.50 | 111.00 | 104.00 | 109.50 | 109.50 | 2,349 |
| 04 Apr 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 987 |
| 03 Apr 2024 | 103.00 | 110.00 | 103.00 | 108.00 | 108.00 | 1,746 |
| 02 Apr 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 337 |
| 28 Mar 2024 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 178 |
| 27 Mar 2024 | 102.50 | 103.50 | 102.50 | 102.50 | 102.50 | 92 |
| 26 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 151 |
| 25 Mar 2024 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 451 |
| 22 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 307 |
| 21 Mar 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 322 |
| 20 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 311 |
| 19 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 251 |
| 18 Mar 2024 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 336 |
| 15 Mar 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 1,125 |
| 14 Mar 2024 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 511 |
| 13 Mar 2024 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 1,407 |
| 12 Mar 2024 | 100.50 | 101.50 | 99.00 | 100.50 | 100.50 | 537 |
| 11 Mar 2024 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 1,399 |
| 08 Mar 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 179 |
| 07 Mar 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 34 |
| 06 Mar 2024 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 357 |
| 05 Mar 2024 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 605 |
| 04 Mar 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 54 |
| 01 Mar 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 176 |
| 29 Feb 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 77 |
| 28 Feb 2024 | 103.50 | 104.50 | 102.00 | 104.50 | 104.50 | 800 |
| 27 Feb 2024 | 107.50 | 107.50 | 103.00 | 105.50 | 105.50 | 280 |
| 26 Feb 2024 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 862 |
| 23 Feb 2024 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 112 |
| 22 Feb 2024 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 334 |
| 21 Feb 2024 | 104.00 | 104.50 | 102.00 | 104.50 | 104.50 | 1,137 |
| 20 Feb 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 112 |
| 19 Feb 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 191 |
| 16 Feb 2024 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 547 |
| 15 Feb 2024 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,084 |
| 14 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 47 |
| 13 Feb 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 264 |
| 12 Feb 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 210 |
| 09 Feb 2024 | 102.50 | 106.00 | 102.00 | 104.00 | 104.00 | 1,039 |
| 08 Feb 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,373 |
| 07 Feb 2024 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 327 |
| 06 Feb 2024 | 104.00 | 105.50 | 103.50 | 103.50 | 103.50 | 101 |
| 05 Feb 2024 | 109.50 | 109.50 | 103.50 | 104.00 | 104.00 | 615 |
| 02 Feb 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1,100 |
| 01 Feb 2024 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 898 |
| 31 Jan 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 484 |
| 30 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 90 |
| 29 Jan 2024 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 153 |
| 26 Jan 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 124 |
| 25 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 261 |
| 24 Jan 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 501 |
| 23 Jan 2024 | 104.50 | 105.50 | 103.00 | 103.00 | 103.00 | 806 |
| 22 Jan 2024 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | 610 |
| 19 Jan 2024 | 104.50 | 104.50 | 101.00 | 104.00 | 104.00 | 1,274 |
| 18 Jan 2024 | 103.50 | 104.50 | 102.00 | 104.50 | 104.50 | 1,079 |
| 17 Jan 2024 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 349 |
| 16 Jan 2024 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 141 |
| 15 Jan 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 233 |
| 12 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 126 |
| 11 Jan 2024 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 152 |
| 10 Jan 2024 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 145 |
| 09 Jan 2024 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 160 |
| 08 Jan 2024 | 103.00 | 103.50 | 102.50 | 102.50 | 102.50 | 396 |
| 05 Jan 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 23 |
| 04 Jan 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 367 |
| 03 Jan 2024 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | 1,452 |
| 02 Jan 2024 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | 384 |
| 29 Dec 2023 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | 411 |
| 28 Dec 2023 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 114 |
| 27 Dec 2023 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 434 |
| 22 Dec 2023 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 249 |
| 21 Dec 2023 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,365 |
| 20 Dec 2023 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 40 |
| 19 Dec 2023 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 62 |
| 18 Dec 2023 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 66 |
| 15 Dec 2023 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 931 |
| 14 Dec 2023 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 541 |
| 13 Dec 2023 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 125 |
| 12 Dec 2023 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 683 |
| 11 Dec 2023 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | 179 |
| 08 Dec 2023 | 103.50 | 103.50 | 102.50 | 103.00 | 103.00 | 210 |
| 07 Dec 2023 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 235 |
| 06 Dec 2023 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 67 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.