Bénéteau S.A. (EPA:BEN)
France
· Delayed Price · Currency is EUR 8.31
+0.04 (0.48%)
Sep 29, 2025, 9:43 AM CET
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 3.50% | 121,982 |
| Sep 25, 2025 | 8.20 | 8.20 | 7.81 | 7.99 | 7.99 | -7.95% | 363,227 |
| Sep 24, 2025 | 8.85 | 8.85 | 8.60 | 8.68 | 8.68 | -0.91% | 48,417 |
| Sep 23, 2025 | 8.79 | 8.96 | 8.74 | 8.76 | 8.76 | 0.34% | 71,485 |
| Sep 22, 2025 | 8.68 | 8.79 | 8.56 | 8.73 | 8.73 | 0.34% | 56,834 |
| Sep 19, 2025 | 8.74 | 8.84 | 8.68 | 8.70 | 8.70 | -0.46% | 82,708 |
| Sep 18, 2025 | 8.78 | 8.84 | 8.60 | 8.74 | 8.74 | 0.58% | 42,557 |
| Sep 17, 2025 | 8.56 | 8.73 | 8.54 | 8.69 | 8.69 | 1.76% | 39,833 |
| Sep 16, 2025 | 8.38 | 8.66 | 8.33 | 8.54 | 8.54 | 2.28% | 48,970 |
| Sep 15, 2025 | 8.30 | 8.43 | 8.29 | 8.35 | 8.35 | 0.85% | 29,156 |
| Sep 12, 2025 | 8.36 | 8.36 | 8.23 | 8.28 | 8.28 | -0.84% | 28,169 |
| Sep 11, 2025 | 8.38 | 8.41 | 8.31 | 8.35 | 8.35 | 0.72% | 25,647 |
| Sep 10, 2025 | 8.34 | 8.39 | 8.25 | 8.29 | 8.29 | -0.60% | 43,733 |
| Sep 9, 2025 | 8.70 | 8.72 | 8.34 | 8.34 | 8.34 | -3.81% | 42,320 |
| Sep 8, 2025 | 8.20 | 8.68 | 8.16 | 8.67 | 8.67 | 5.47% | 102,748 |
| Sep 5, 2025 | 8.19 | 8.32 | 8.14 | 8.22 | 8.22 | 0.98% | 68,476 |
| Sep 4, 2025 | 8.10 | 8.15 | 8.06 | 8.14 | 8.14 | 0.62% | 47,250 |
| Sep 3, 2025 | 8.16 | 8.23 | 8.02 | 8.09 | 8.09 | -0.12% | 49,985 |
| Sep 2, 2025 | 8.27 | 8.32 | 8.07 | 8.10 | 8.10 | -2.06% | 44,709 |
| Sep 1, 2025 | 8.38 | 8.39 | 8.26 | 8.27 | 8.27 | -0.96% | 35,634 |
| Aug 29, 2025 | 8.46 | 8.46 | 8.35 | 8.35 | 8.35 | -1.30% | 30,678 |
| Aug 28, 2025 | 8.58 | 8.73 | 8.46 | 8.46 | 8.46 | -0.94% | 35,788 |
| Aug 27, 2025 | 8.41 | 8.56 | 8.38 | 8.54 | 8.54 | 1.67% | 58,720 |
| Aug 26, 2025 | 8.54 | 8.54 | 8.16 | 8.40 | 8.40 | -4.44% | 145,945 |
| Aug 25, 2025 | 9.00 | 9.03 | 8.79 | 8.79 | 8.79 | -2.12% | 42,847 |
| Aug 22, 2025 | 8.80 | 9.03 | 8.77 | 8.98 | 8.98 | 2.16% | 168,893 |
| Aug 21, 2025 | 8.76 | 8.81 | 8.71 | 8.79 | 8.79 | -0.34% | 29,577 |
| Aug 20, 2025 | 8.82 | 8.85 | 8.72 | 8.82 | 8.82 | - | 38,317 |
| Aug 19, 2025 | 8.64 | 8.84 | 8.63 | 8.82 | 8.82 | 1.61% | 30,301 |
| Aug 18, 2025 | 8.76 | 8.77 | 8.61 | 8.68 | 8.68 | -0.69% | 51,762 |
| Aug 15, 2025 | 8.84 | 8.86 | 8.74 | 8.74 | 8.74 | -0.34% | 28,461 |
| Aug 14, 2025 | 8.70 | 8.82 | 8.70 | 8.77 | 8.77 | 1.04% | 43,907 |
| Aug 13, 2025 | 8.63 | 8.71 | 8.57 | 8.68 | 8.68 | 0.58% | 39,281 |
| Aug 12, 2025 | 8.54 | 8.63 | 8.49 | 8.63 | 8.63 | 1.05% | 48,351 |
| Aug 11, 2025 | 8.66 | 8.73 | 8.53 | 8.54 | 8.54 | -1.27% | 61,161 |
| Aug 8, 2025 | 8.60 | 8.74 | 8.57 | 8.65 | 8.65 | 0.58% | 55,249 |
| Aug 7, 2025 | 8.35 | 8.61 | 8.35 | 8.60 | 8.60 | 3.24% | 71,028 |
| Aug 6, 2025 | 8.18 | 8.35 | 8.18 | 8.33 | 8.33 | 2.21% | 77,006 |
| Aug 5, 2025 | 8.06 | 8.15 | 8.03 | 8.15 | 8.15 | 1.12% | 40,543 |
| Aug 4, 2025 | 8.01 | 8.11 | 8.01 | 8.06 | 8.06 | 0.75% | 35,031 |
| Aug 1, 2025 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | -1.96% | 50,302 |
| Jul 31, 2025 | 8.40 | 8.41 | 8.16 | 8.16 | 8.16 | -2.63% | 46,591 |
| Jul 30, 2025 | 8.25 | 8.43 | 8.25 | 8.38 | 8.38 | 1.82% | 142,857 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.20 | 8.23 | 8.23 | -2.02% | 55,536 |
| Jul 28, 2025 | 8.64 | 8.70 | 8.31 | 8.40 | 8.40 | -1.41% | 113,221 |
| Jul 25, 2025 | 8.26 | 8.57 | 8.26 | 8.52 | 8.52 | 2.16% | 136,732 |
| Jul 24, 2025 | 8.64 | 8.66 | 8.34 | 8.34 | 8.34 | -1.88% | 93,070 |
| Jul 23, 2025 | 8.20 | 8.53 | 8.20 | 8.50 | 8.50 | 5.33% | 86,657 |
| Jul 22, 2025 | 8.14 | 8.17 | 8.01 | 8.07 | 8.07 | -0.62% | 56,131 |
| Jul 21, 2025 | 8.14 | 8.25 | 8.10 | 8.12 | 8.12 | -0.25% | 57,215 |