Bénéteau S.A. (EPA:BEN)
France flag France · Delayed Price · Currency is EUR
8.45
+0.18 (2.18%)
Sep 29, 2025, 12:43 PM CET

Bénéteau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.008.298.008.278.273.50%121,982
Sep 25, 20258.208.207.817.997.99-7.95%363,227
Sep 24, 20258.858.858.608.688.68-0.91%48,417
Sep 23, 20258.798.968.748.768.760.34%71,485
Sep 22, 20258.688.798.568.738.730.34%56,834
Sep 19, 20258.748.848.688.708.70-0.46%82,708
Sep 18, 20258.788.848.608.748.740.58%42,557
Sep 17, 20258.568.738.548.698.691.76%39,833
Sep 16, 20258.388.668.338.548.542.28%48,970
Sep 15, 20258.308.438.298.358.350.85%29,156
Sep 12, 20258.368.368.238.288.28-0.84%28,169
Sep 11, 20258.388.418.318.358.350.72%25,647
Sep 10, 20258.348.398.258.298.29-0.60%43,733
Sep 9, 20258.708.728.348.348.34-3.81%42,320
Sep 8, 20258.208.688.168.678.675.47%102,748
Sep 5, 20258.198.328.148.228.220.98%68,476
Sep 4, 20258.108.158.068.148.140.62%47,250
Sep 3, 20258.168.238.028.098.09-0.12%49,985
Sep 2, 20258.278.328.078.108.10-2.06%44,709
Sep 1, 20258.388.398.268.278.27-0.96%35,634
Aug 29, 20258.468.468.358.358.35-1.30%30,678
Aug 28, 20258.588.738.468.468.46-0.94%35,788
Aug 27, 20258.418.568.388.548.541.67%58,720
Aug 26, 20258.548.548.168.408.40-4.44%145,945
Aug 25, 20259.009.038.798.798.79-2.12%42,847
Aug 22, 20258.809.038.778.988.982.16%168,893
Aug 21, 20258.768.818.718.798.79-0.34%29,577
Aug 20, 20258.828.858.728.828.82-38,317
Aug 19, 20258.648.848.638.828.821.61%30,301
Aug 18, 20258.768.778.618.688.68-0.69%51,762
Aug 15, 20258.848.868.748.748.74-0.34%28,461
Aug 14, 20258.708.828.708.778.771.04%43,907
Aug 13, 20258.638.718.578.688.680.58%39,281
Aug 12, 20258.548.638.498.638.631.05%48,351
Aug 11, 20258.668.738.538.548.54-1.27%61,161
Aug 8, 20258.608.748.578.658.650.58%55,249
Aug 7, 20258.358.618.358.608.603.24%71,028
Aug 6, 20258.188.358.188.338.332.21%77,006
Aug 5, 20258.068.158.038.158.151.12%40,543
Aug 4, 20258.018.118.018.068.060.75%35,031
Aug 1, 20258.148.148.008.008.00-1.96%50,302
Jul 31, 20258.408.418.168.168.16-2.63%46,591
Jul 30, 20258.258.438.258.388.381.82%142,857
Jul 29, 20258.408.408.208.238.23-2.02%55,536
Jul 28, 20258.648.708.318.408.40-1.41%113,221
Jul 25, 20258.268.578.268.528.522.16%136,732
Jul 24, 20258.648.668.348.348.34-1.88%93,070
Jul 23, 20258.208.538.208.508.505.33%86,657
Jul 22, 20258.148.178.018.078.07-0.62%56,131
Jul 21, 20258.148.258.108.128.12-0.25%57,215