Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 8.10
+0.10 (1.25%)
At close: Nov 28, 2025
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | 1.25% | 52,125 |
| Nov 27, 2025 | 7.87 | 8.03 | 7.87 | 8.00 | 8.00 | 2.30% | 112,653 |
| Nov 26, 2025 | 7.78 | 7.89 | 7.76 | 7.82 | 7.82 | 1.56% | 133,943 |
| Nov 25, 2025 | 7.96 | 7.96 | 7.65 | 7.70 | 7.70 | -2.35% | 94,027 |
| Nov 24, 2025 | 7.72 | 8.04 | 7.72 | 7.89 | 7.89 | 2.14% | 165,662 |
| Nov 21, 2025 | 7.44 | 7.72 | 7.38 | 7.72 | 7.72 | 2.46% | 96,029 |
| Nov 20, 2025 | 7.77 | 7.79 | 7.48 | 7.54 | 7.54 | -2.40% | 116,508 |
| Nov 19, 2025 | 7.71 | 7.78 | 7.64 | 7.72 | 7.72 | -0.06% | 59,610 |
| Nov 18, 2025 | 7.70 | 7.79 | 7.62 | 7.73 | 7.73 | -0.71% | 87,265 |
| Nov 17, 2025 | 7.80 | 7.90 | 7.76 | 7.78 | 7.78 | -0.70% | 44,742 |
| Nov 14, 2025 | 7.91 | 7.96 | 7.79 | 7.84 | 7.84 | -1.69% | 64,213 |
| Nov 13, 2025 | 7.96 | 8.07 | 7.90 | 7.97 | 7.97 | -0.56% | 67,801 |
| Nov 12, 2025 | 7.93 | 8.10 | 7.88 | 8.02 | 8.02 | 1.46% | 75,855 |
| Nov 11, 2025 | 7.85 | 7.93 | 7.72 | 7.90 | 7.90 | 0.96% | 104,532 |
| Nov 10, 2025 | 7.97 | 8.04 | 7.81 | 7.83 | 7.83 | -1.26% | 86,184 |
| Nov 7, 2025 | 7.99 | 8.05 | 7.89 | 7.93 | 7.93 | -0.69% | 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 | -3.39% | 187,030 |
| Nov 4, 2025 | 8.49 | 9.00 | 8.42 | 8.42 | 8.42 | -0.12% | 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 | 0.54% | 33,656 |
| Oct 30, 2025 | 8.29 | 8.32 | 8.20 | 8.32 | 8.32 | 0.30% | 54,094 |
| Oct 29, 2025 | 8.52 | 8.53 | 8.26 | 8.30 | 8.30 | -3.10% | 42,744 |
| Oct 28, 2025 | 8.54 | 8.58 | 8.42 | 8.56 | 8.56 | 0.29% | 67,834 |
| Oct 27, 2025 | 8.50 | 8.60 | 8.49 | 8.54 | 8.54 | 1.01% | 102,548 |
| Oct 24, 2025 | 8.42 | 8.48 | 8.38 | 8.45 | 8.45 | 0.66% | 37,616 |
| Oct 23, 2025 | 8.34 | 8.41 | 8.32 | 8.40 | 8.40 | 0.66% | 41,207 |
| Oct 22, 2025 | 8.50 | 8.51 | 8.25 | 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 | 1.99% | 83,637 |
| Oct 17, 2025 | 8.05 | 8.32 | 8.03 | 8.28 | 8.28 | 1.78% | 103,971 |
| Oct 16, 2025 | 7.99 | 8.13 | 7.95 | 8.13 | 8.13 | 1.82% | 56,639 |
| Oct 15, 2025 | 8.02 | 8.15 | 7.98 | 7.99 | 7.99 | 0.19% | 94,433 |
| Oct 14, 2025 | 7.85 | 8.01 | 7.84 | 7.97 | 7.97 | -0.06% | 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 | -1.55% | 159,446 |
| Oct 9, 2025 | 8.20 | 8.35 | 8.05 | 8.06 | 8.06 | -1.65% | 108,748 |
| Oct 8, 2025 | 8.00 | 8.20 | 7.99 | 8.20 | 8.20 | 2.31% | 111,820 |
| Oct 7, 2025 | 8.12 | 8.16 | 8.01 | 8.01 | 8.01 | -1.48% | 92,103 |
| Oct 6, 2025 | 8.33 | 8.33 | 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 | 8.25 | 8.47 | 8.47 | 2.48% | 135,120 |
| Sep 26, 2025 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 3.44% | 121,982 |
| Sep 25, 2025 | 8.20 | 8.20 | 7.81 | 7.99 | 7.99 | -7.90% | 363,227 |
| Sep 24, 2025 | 8.85 | 8.85 | 8.60 | 8.68 | 8.68 | -0.97% | 48,417 |
| Sep 23, 2025 | 8.79 | 8.96 | 8.75 | 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 |