Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco
€143.00Change from previous close: +0.70%Absolute change: +€1.00
Price history
+31.19% over the period1 year: from €109.00 (October 2, 2025) to €143.00 (October 2, 2026), +31.19%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | €143.00 |
| October 1, 2026 | €142.00 |
| September 30, 2026 | €144.00 |
| September 29, 2026 | €144.00 |
| September 28, 2026 | €145.00 |
| September 25, 2026 | €144.00 |
| September 24, 2026 | €141.50 |
| September 23, 2026 | €141.50 |
| September 22, 2026 | €140.00 |
| September 21, 2026 | €140.00 |
| September 18, 2026 | €136.00 |
| September 17, 2026 | €136.00 |
| September 16, 2026 | €140.00 |
| September 15, 2026 | €139.00 |
| September 14, 2026 | €139.00 |
| September 11, 2026 | €140.00 |
| September 10, 2026 | €139.50 |
| September 9, 2026 | €138.00 |
| September 8, 2026 | €140.00 |
| September 7, 2026 | €137.50 |
| September 4, 2026 | €135.00 |
| September 3, 2026 | €136.00 |
| September 2, 2026 | €134.00 |
| September 1, 2026 | €132.50 |
| August 31, 2026 | €135.00 |
| August 28, 2026 | €134.50 |
| August 27, 2026 | €133.00 |
| August 26, 2026 | €133.50 |
| August 25, 2026 | €133.50 |
| August 24, 2026 | €133.00 |
| August 21, 2026 | €131.00 |
| August 20, 2026 | €131.00 |
| August 19, 2026 | €132.00 |
| August 18, 2026 | €130.00 |
| August 17, 2026 | €131.00 |
| August 14, 2026 | €135.00 |
| August 13, 2026 | €135.00 |
| August 12, 2026 | €132.00 |
| August 11, 2026 | €133.00 |
| August 10, 2026 | €137.00 |
| August 7, 2026 | €138.00 |
| August 6, 2026 | €138.00 |
| August 5, 2026 | €139.00 |
| August 4, 2026 | €139.00 |
| August 3, 2026 | €139.00 |
| July 31, 2026 | €140.00 |
| July 30, 2026 | €140.00 |
| July 29, 2026 | €140.00 |
| July 28, 2026 | €138.00 |
| July 27, 2026 | €140.00 |
| July 24, 2026 | €140.00 |
| July 23, 2026 | €140.00 |
| July 22, 2026 | €139.50 |
| July 21, 2026 | €140.00 |
| July 20, 2026 | €138.00 |
| July 17, 2026 | €138.50 |
| July 16, 2026 | €140.00 |
| July 15, 2026 | €139.00 |
| July 14, 2026 | €139.00 |
| July 13, 2026 | €139.00 |
| July 10, 2026 | €139.00 |
| July 9, 2026 | €138.50 |
| July 8, 2026 | €136.00 |
| July 7, 2026 | €138.50 |
| July 6, 2026 | €138.50 |
| July 3, 2026 | €135.50 |
| July 2, 2026 | €138.50 |
| July 1, 2026 | €133.50 |
| June 30, 2026 | €137.50 |
| June 29, 2026 | €137.50 |
| June 26, 2026 | €137.00 |
| June 25, 2026 | €136.50 |
| June 24, 2026 | €134.00 |
| June 23, 2026 | €133.50 |
| June 22, 2026 | €134.50 |
| June 19, 2026 | €135.00 |
| June 18, 2026 | €140.00 |
| June 17, 2026 | €140.00 |
| June 16, 2026 | €139.50 |
| June 15, 2026 | €140.00 |
| June 12, 2026 | €139.00 |
| June 11, 2026 | €138.00 |
| June 10, 2026 | €137.00 |
| June 9, 2026 | €137.00 |
| June 8, 2026 | €135.50 |
| June 5, 2026 | €133.00 |
| June 4, 2026 | €134.00 |
| June 3, 2026 | €134.00 |
| June 2, 2026 | €136.50 |
| June 1, 2026 | €137.00 |
| May 29, 2026 | €137.00 |
| May 28, 2026 | €133.00 |
| May 27, 2026 | €133.00 |
| May 26, 2026 | €133.00 |
| May 25, 2026 | €133.00 |
| May 22, 2026 | €135.00 |
| May 21, 2026 | €133.50 |
| May 20, 2026 | €133.50 |
| May 19, 2026 | €133.50 |
| May 18, 2026 | €134.00 |
| May 15, 2026 | €135.00 |
| May 14, 2026 | €135.00 |
| May 13, 2026 | €133.50 |
| May 12, 2026 | €134.00 |
| May 11, 2026 | €133.50 |
| May 8, 2026 | €129.00 |
| May 7, 2026 | €130.50 |
| May 6, 2026 | €132.50 |
| May 5, 2026 | €132.50 |
| May 4, 2026 | €132.00 |
| April 30, 2026 | €132.00 |
| April 29, 2026 | €132.00 |
| April 28, 2026 | €131.00 |
| April 27, 2026 | €131.50 |
| April 24, 2026 | €130.50 |
| April 23, 2026 | €130.50 |
| April 22, 2026 | €130.50 |
| April 21, 2026 | €126.50 |
| April 20, 2026 | €126.50 |
| April 17, 2026 | €129.00 |
| April 16, 2026 | €129.50 |
| April 15, 2026 | €130.50 |
| April 14, 2026 | €129.00 |
| April 13, 2026 | €131.50 |
| April 10, 2026 | €130.00 |
| April 9, 2026 | €126.00 |
| April 8, 2026 | €126.50 |
| April 7, 2026 | €126.00 |
| April 2, 2026 | €127.00 |
| April 1, 2026 | €128.50 |
| March 31, 2026 | €127.00 |
| March 30, 2026 | €128.50 |
| March 27, 2026 | €131.00 |
| March 26, 2026 | €131.50 |
| March 25, 2026 | €128.50 |
| March 24, 2026 | €129.50 |
| March 23, 2026 | €127.00 |
| March 20, 2026 | €131.50 |
| March 19, 2026 | €131.50 |
| March 18, 2026 | €130.00 |
| March 17, 2026 | €132.00 |
| March 16, 2026 | €132.00 |
| March 13, 2026 | €131.50 |
| March 12, 2026 | €131.00 |
| March 11, 2026 | €134.00 |
| March 10, 2026 | €130.00 |
| March 9, 2026 | €131.50 |
| March 6, 2026 | €132.00 |
| March 5, 2026 | €131.50 |
| March 4, 2026 | €131.00 |
| March 3, 2026 | €131.50 |
| March 2, 2026 | €131.50 |
| February 27, 2026 | €132.00 |
| February 26, 2026 | €131.50 |
| February 25, 2026 | €132.00 |
| February 24, 2026 | €133.00 |
| February 23, 2026 | €133.00 |
| February 20, 2026 | €133.50 |
| February 19, 2026 | €133.50 |
| February 18, 2026 | €134.50 |
| February 17, 2026 | €132.50 |
| February 16, 2026 | €134.00 |
| February 13, 2026 | €132.00 |
| February 12, 2026 | €133.00 |
| February 11, 2026 | €133.00 |
| February 10, 2026 | €133.00 |
| February 9, 2026 | €133.00 |
| February 6, 2026 | €132.00 |
| February 5, 2026 | €132.00 |
| February 4, 2026 | €129.50 |
| February 3, 2026 | €128.00 |
| February 2, 2026 | €132.00 |
| January 30, 2026 | €131.50 |
| January 29, 2026 | €130.00 |
| January 28, 2026 | €130.50 |
| January 27, 2026 | €133.00 |
| January 26, 2026 | €132.50 |
| January 23, 2026 | €125.50 |
| January 22, 2026 | €125.00 |
| January 21, 2026 | €123.00 |
| January 20, 2026 | €123.00 |
| January 19, 2026 | €125.50 |
| January 16, 2026 | €122.00 |
| January 15, 2026 | €117.00 |
| January 14, 2026 | €116.00 |
| January 13, 2026 | €116.00 |
| January 12, 2026 | €112.00 |
| January 9, 2026 | €112.00 |
| January 8, 2026 | €110.00 |
| January 7, 2026 | €109.00 |
| January 6, 2026 | €110.00 |
| January 5, 2026 | €109.00 |
| January 2, 2026 | €110.00 |
| December 31, 2025 | €105.00 |
| December 30, 2025 | €108.50 |
| December 29, 2025 | €107.50 |
| December 24, 2025 | €108.00 |
| December 23, 2025 | €108.00 |
| December 22, 2025 | €108.00 |
| December 19, 2025 | €106.00 |
| December 18, 2025 | €106.00 |
| December 17, 2025 | €109.00 |
| December 16, 2025 | €106.50 |
| December 15, 2025 | €106.50 |
| December 12, 2025 | €105.50 |
| December 11, 2025 | €105.50 |
| December 10, 2025 | €106.00 |
| December 9, 2025 | €105.50 |
| December 8, 2025 | €105.00 |
| December 5, 2025 | €103.50 |
| December 4, 2025 | €104.50 |
| December 3, 2025 | €104.50 |
| December 2, 2025 | €106.00 |
| December 1, 2025 | €106.50 |
| November 28, 2025 | €106.00 |
| November 27, 2025 | €102.50 |
| November 26, 2025 | €103.50 |
| November 25, 2025 | €102.50 |
| November 24, 2025 | €102.50 |
| November 21, 2025 | €106.00 |
| November 20, 2025 | €106.50 |
| November 19, 2025 | €105.00 |
| November 18, 2025 | €104.00 |
| November 17, 2025 | €104.00 |
| November 14, 2025 | €104.00 |
| November 13, 2025 | €106.00 |
| November 12, 2025 | €104.50 |
| November 11, 2025 | €104.00 |
| November 10, 2025 | €105.00 |
| November 7, 2025 | €100.50 |
| November 6, 2025 | €104.50 |
| November 5, 2025 | €106.00 |
| November 4, 2025 | €104.00 |
| November 3, 2025 | €106.50 |
| October 31, 2025 | €107.00 |
| October 30, 2025 | €106.50 |
| October 29, 2025 | €108.00 |
| October 28, 2025 | €107.50 |
| October 27, 2025 | €108.00 |
| October 24, 2025 | €109.50 |
| October 23, 2025 | €108.00 |
| October 22, 2025 | €110.50 |
| October 21, 2025 | €110.00 |
| October 20, 2025 | €111.00 |
| October 17, 2025 | €111.50 |
| October 16, 2025 | €111.50 |
| October 15, 2025 | €113.00 |
| October 14, 2025 | €113.50 |
| October 13, 2025 | €112.50 |
| October 10, 2025 | €111.50 |
| October 9, 2025 | €113.00 |
| October 8, 2025 | €110.00 |
| October 7, 2025 | €110.00 |
| October 6, 2025 | €112.00 |
| October 3, 2025 | €113.00 |
| October 2, 2025 | €109.00 |
At a glance
The company
Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco operates in the gaming, hotels, and rental sectors in Monaco.
Next event
Quarterly results · November 24, 2026
Dividend
Ex-dividend on October 6, 2026
Where the price stands
52-wk low€99.00
€143.00
52-wk high€146.00
−2.05% from the high
Performance
| Stock | CAC 40 | |
|---|---|---|
| 1 month | +6.72% | −4.63% |
| Year to date | +36.19% | −3.10% |
| 1 year | +31.19% | −1.98% |
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- €3.53B
- P/E
- 31.4
- EPS
- €4.59
- Volume
- 226
- Dividend yield
- 1.41%
Stocks to explore
Other companies in the Consumer sector
