Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 7.93
-0.03 (-0.38%)
At close: Jan 30, 2026
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.00 | 8.02 | 7.93 | 7.93 | 7.93 | -0.38% | 68,013 |
| Jan 29, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | -1.12% | 72,992 |
| Jan 28, 2026 | 8.02 | 8.08 | 7.94 | 8.05 | 8.05 | -0.49% | 91,704 |
| Jan 27, 2026 | 8.25 | 8.25 | 8.02 | 8.09 | 8.09 | -1.94% | 50,605 |
| Jan 26, 2026 | 8.38 | 8.38 | 8.14 | 8.25 | 8.25 | -0.96% | 59,903 |
| Jan 23, 2026 | 8.16 | 8.35 | 8.10 | 8.33 | 8.33 | 1.15% | 73,206 |
| Jan 22, 2026 | 8.17 | 8.29 | 8.06 | 8.24 | 8.24 | 3.26% | 45,467 |
| Jan 21, 2026 | 7.99 | 8.02 | 7.91 | 7.98 | 7.98 | 0.19% | 58,221 |
| Jan 20, 2026 | 8.13 | 8.13 | 7.93 | 7.96 | 7.96 | -2.57% | 73,149 |
| Jan 19, 2026 | 8.19 | 8.27 | 8.14 | 8.17 | 8.17 | -1.74% | 87,247 |
| Jan 16, 2026 | 8.49 | 8.49 | 8.28 | 8.32 | 8.32 | -1.13% | 45,924 |
| Jan 15, 2026 | 8.46 | 8.47 | 8.32 | 8.41 | 8.41 | -0.83% | 33,526 |
| Jan 14, 2026 | 8.45 | 8.54 | 8.36 | 8.48 | 8.48 | 0.47% | 30,274 |
| Jan 13, 2026 | 8.64 | 8.66 | 8.40 | 8.44 | 8.44 | -2.31% | 44,174 |
| Jan 12, 2026 | 8.48 | 8.64 | 8.45 | 8.64 | 8.64 | 1.95% | 64,597 |
| Jan 9, 2026 | 8.41 | 8.50 | 8.37 | 8.48 | 8.48 | 0.83% | 36,748 |
| Jan 8, 2026 | 8.50 | 8.50 | 8.33 | 8.41 | 8.41 | -0.71% | 25,353 |
| Jan 7, 2026 | 8.46 | 8.48 | 8.33 | 8.47 | 8.47 | 0.12% | 54,155 |
| Jan 6, 2026 | 8.40 | 8.48 | 8.25 | 8.46 | 8.46 | 0.65% | 45,144 |
| Jan 5, 2026 | 8.30 | 8.40 | 8.19 | 8.40 | 8.40 | 1.27% | 60,993 |
| Jan 2, 2026 | 8.30 | 8.37 | 8.26 | 8.30 | 8.30 | -0.12% | 26,534 |
| Dec 31, 2025 | 8.34 | 8.35 | 8.25 | 8.31 | 8.31 | -0.36% | 15,422 |
| Dec 30, 2025 | 8.25 | 8.34 | 8.24 | 8.34 | 8.34 | 0.66% | 41,938 |
| Dec 29, 2025 | 8.09 | 8.29 | 8.08 | 8.28 | 8.28 | 2.29% | 50,043 |
| Dec 24, 2025 | 8.02 | 8.11 | 8.02 | 8.10 | 8.10 | 0.75% | 15,466 |
| Dec 23, 2025 | 8.13 | 8.13 | 8.02 | 8.04 | 8.04 | -1.41% | 37,075 |
| Dec 22, 2025 | 8.18 | 8.18 | 8.07 | 8.15 | 8.15 | -0.73% | 33,904 |
| Dec 19, 2025 | 8.25 | 8.25 | 8.15 | 8.21 | 8.21 | -0.42% | 66,328 |
| Dec 18, 2025 | 8.25 | 8.27 | 8.17 | 8.25 | 8.25 | -0.60% | 38,977 |
| Dec 17, 2025 | 8.44 | 8.46 | 8.28 | 8.30 | 8.30 | -1.48% | 53,829 |
| Dec 16, 2025 | 8.32 | 8.52 | 8.32 | 8.42 | 8.42 | 1.20% | 89,823 |
| Dec 15, 2025 | 8.33 | 8.41 | 8.28 | 8.32 | 8.32 | -0.18% | 110,445 |
| Dec 12, 2025 | 8.17 | 8.35 | 8.09 | 8.34 | 8.34 | 3.16% | 194,329 |
| Dec 11, 2025 | 8.08 | 8.10 | 8.03 | 8.08 | 8.08 | 0.37% | 50,609 |
| Dec 10, 2025 | 8.00 | 8.05 | 7.96 | 8.05 | 8.05 | 0.63% | 48,791 |
| Dec 9, 2025 | 8.14 | 8.18 | 8.00 | 8.00 | 8.00 | -1.66% | 55,088 |
| Dec 8, 2025 | 8.23 | 8.28 | 8.10 | 8.14 | 8.14 | -1.21% | 110,588 |
| Dec 5, 2025 | 8.14 | 8.27 | 8.11 | 8.24 | 8.24 | 2.23% | 69,160 |
| Dec 4, 2025 | 8.10 | 8.14 | 8.02 | 8.06 | 8.06 | -0.25% | 28,391 |
| Dec 3, 2025 | 8.03 | 8.08 | 7.93 | 8.08 | 8.08 | 0.56% | 45,414 |
| Dec 2, 2025 | 8.04 | 8.08 | 7.98 | 8.03 | 8.03 | -0.31% | 52,471 |
| Dec 1, 2025 | 8.06 | 8.06 | 7.94 | 8.06 | 8.06 | -0.56% | 58,005 |
| 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 |