Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 7.83
-0.10 (-1.26%)
Nov 10, 2025, 5:36 PM CET
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.99 | 8.05 | 7.89 | 7.93 | 7.93 | -0.63% | 64,489 |
| Nov 6, 2025 | 8.11 | 8.20 | 7.96 | 7.98 | 7.98 | -1.85% | 70,836 |
| Nov 5, 2025 | 8.21 | 8.21 | 7.98 | 8.13 | 8.13 | -3.33% | 187,030 |
| Nov 4, 2025 | 8.49 | 9.00 | 8.41 | 8.41 | 8.41 | -0.24% | 155,392 |
| Nov 3, 2025 | 8.37 | 8.47 | 8.31 | 8.43 | 8.43 | 0.72% | 52,921 |
| Oct 31, 2025 | 8.27 | 8.40 | 8.27 | 8.37 | 8.37 | 0.60% | 33,656 |
| Oct 30, 2025 | 8.29 | 8.32 | 8.20 | 8.32 | 8.32 | 0.24% | 54,094 |
| Oct 29, 2025 | 8.52 | 8.53 | 8.26 | 8.30 | 8.30 | -3.04% | 42,744 |
| Oct 28, 2025 | 8.54 | 8.57 | 8.41 | 8.56 | 8.56 | 0.23% | 67,834 |
| Oct 27, 2025 | 8.50 | 8.60 | 8.49 | 8.54 | 8.54 | 1.07% | 102,548 |
| Oct 24, 2025 | 8.42 | 8.48 | 8.38 | 8.45 | 8.45 | 0.60% | 37,616 |
| Oct 23, 2025 | 8.34 | 8.41 | 8.32 | 8.40 | 8.40 | 0.72% | 41,207 |
| Oct 22, 2025 | 8.49 | 8.51 | 8.24 | 8.34 | 8.34 | -1.88% | 59,007 |
| Oct 21, 2025 | 8.44 | 8.55 | 8.38 | 8.50 | 8.50 | 0.71% | 61,896 |
| Oct 20, 2025 | 8.27 | 8.50 | 8.18 | 8.44 | 8.44 | 1.93% | 83,637 |
| Oct 17, 2025 | 8.05 | 8.32 | 8.03 | 8.28 | 8.28 | 1.85% | 103,971 |
| Oct 16, 2025 | 7.99 | 8.13 | 7.95 | 8.13 | 8.13 | 1.75% | 56,639 |
| Oct 15, 2025 | 8.02 | 8.15 | 7.98 | 7.99 | 7.99 | 0.25% | 94,433 |
| Oct 14, 2025 | 7.85 | 8.01 | 7.84 | 7.97 | 7.97 | -0.13% | 77,835 |
| Oct 13, 2025 | 7.96 | 8.02 | 7.86 | 7.98 | 7.98 | 0.50% | 102,719 |
| Oct 10, 2025 | 8.07 | 8.19 | 7.92 | 7.94 | 7.94 | -1.49% | 159,446 |
| Oct 9, 2025 | 8.20 | 8.35 | 8.05 | 8.06 | 8.06 | -1.71% | 108,748 |
| Oct 8, 2025 | 8.00 | 8.20 | 7.99 | 8.20 | 8.20 | 2.37% | 111,820 |
| Oct 7, 2025 | 8.12 | 8.15 | 8.01 | 8.01 | 8.01 | -1.48% | 92,103 |
| Oct 6, 2025 | 8.32 | 8.32 | 8.10 | 8.13 | 8.13 | -3.79% | 97,537 |
| Oct 3, 2025 | 8.28 | 8.45 | 8.25 | 8.45 | 8.45 | 2.30% | 85,980 |
| Oct 2, 2025 | 8.64 | 8.69 | 8.25 | 8.26 | 8.26 | -3.84% | 73,326 |
| Oct 1, 2025 | 8.65 | 8.72 | 8.58 | 8.59 | 8.59 | -0.35% | 63,137 |
| Sep 30, 2025 | 8.47 | 8.71 | 8.46 | 8.62 | 8.62 | 1.77% | 149,099 |
| Sep 29, 2025 | 8.25 | 8.54 | 8.24 | 8.47 | 8.47 | 2.42% | 135,120 |
| 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 |