Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 6.82
-0.14 (-1.94%)
Apr 2, 2026, 5:35 PM CET
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.86 | 6.88 | 6.77 | 6.82 | 6.82 | -1.94% | 54,358 |
| Apr 1, 2026 | 6.90 | 7.07 | 6.89 | 6.96 | 6.96 | 3.11% | 82,725 |
| Mar 31, 2026 | 6.75 | 6.88 | 6.72 | 6.75 | 6.75 | -0.37% | 71,288 |
| Mar 30, 2026 | 6.64 | 6.79 | 6.58 | 6.77 | 6.77 | 1.73% | 84,070 |
| Mar 27, 2026 | 6.61 | 6.70 | 6.55 | 6.66 | 6.66 | -0.60% | 80,539 |
| Mar 26, 2026 | 6.69 | 6.79 | 6.60 | 6.70 | 6.70 | -0.67% | 71,515 |
| Mar 25, 2026 | 6.84 | 7.01 | 6.68 | 6.74 | 6.74 | -0.74% | 92,765 |
| Mar 24, 2026 | 6.81 | 6.90 | 6.68 | 6.79 | 6.79 | 0.37% | 115,123 |
| Mar 23, 2026 | 6.40 | 6.89 | 6.36 | 6.77 | 6.77 | 3.36% | 137,161 |
| Mar 20, 2026 | 6.50 | 6.68 | 6.50 | 6.55 | 6.55 | 1.08% | 201,818 |
| Mar 19, 2026 | 6.32 | 6.56 | 6.03 | 6.48 | 6.48 | -1.82% | 190,562 |
| Mar 18, 2026 | 6.69 | 6.82 | 6.57 | 6.60 | 6.60 | -1.05% | 90,522 |
| Mar 17, 2026 | 6.57 | 6.75 | 6.51 | 6.67 | 6.67 | 1.76% | 72,919 |
| Mar 16, 2026 | 6.65 | 6.65 | 6.51 | 6.55 | 6.55 | -1.95% | 43,659 |
| Mar 13, 2026 | 6.80 | 6.80 | 6.62 | 6.68 | 6.68 | -1.62% | 82,412 |
| Mar 12, 2026 | 6.96 | 6.96 | 6.75 | 6.79 | 6.79 | -2.51% | 74,902 |
| Mar 11, 2026 | 7.00 | 7.08 | 6.97 | 6.97 | 6.97 | -1.14% | 65,353 |
| Mar 10, 2026 | 7.00 | 7.11 | 6.92 | 7.05 | 7.05 | 3.83% | 85,792 |
| Mar 9, 2026 | 6.77 | 6.88 | 6.72 | 6.79 | 6.79 | -3.00% | 99,006 |
| Mar 6, 2026 | 7.20 | 7.20 | 6.93 | 7.00 | 7.00 | -1.82% | 64,260 |
| Mar 5, 2026 | 7.01 | 7.25 | 6.98 | 7.13 | 7.13 | 1.35% | 96,550 |
| Mar 4, 2026 | 7.15 | 7.28 | 7.01 | 7.03 | 7.03 | -2.63% | 139,608 |
| Mar 3, 2026 | 7.49 | 7.49 | 7.22 | 7.22 | 7.22 | -4.43% | 126,152 |
| Mar 2, 2026 | 7.61 | 7.88 | 7.50 | 7.56 | 7.56 | -5.92% | 148,887 |
| Feb 27, 2026 | 7.98 | 8.07 | 7.88 | 8.03 | 8.03 | 0.63% | 108,560 |
| Feb 26, 2026 | 7.85 | 8.05 | 7.80 | 7.98 | 7.98 | 1.85% | 95,417 |
| Feb 25, 2026 | 7.80 | 7.88 | 7.74 | 7.84 | 7.84 | 1.10% | 74,716 |
| Feb 24, 2026 | 7.76 | 7.80 | 7.65 | 7.75 | 7.75 | 0.39% | 106,205 |
| Feb 23, 2026 | 7.93 | 7.94 | 7.72 | 7.72 | 7.72 | -3.38% | 59,540 |
| Feb 20, 2026 | 7.67 | 8.06 | 7.57 | 7.99 | 7.99 | 4.17% | 167,132 |
| Feb 19, 2026 | 7.77 | 7.80 | 7.62 | 7.67 | 7.67 | -1.16% | 94,407 |
| Feb 18, 2026 | 7.72 | 7.79 | 7.56 | 7.76 | 7.76 | 1.70% | 89,054 |
| Feb 17, 2026 | 7.72 | 7.77 | 7.55 | 7.63 | 7.63 | -0.78% | 81,093 |
| Feb 16, 2026 | 7.43 | 7.83 | 7.40 | 7.69 | 7.69 | 0.20% | 127,757 |
| Feb 13, 2026 | 7.66 | 7.74 | 7.61 | 7.68 | 7.68 | -0.45% | 71,752 |
| Feb 12, 2026 | 7.72 | 7.88 | 7.71 | 7.71 | 7.71 | 0.39% | 70,409 |
| Feb 11, 2026 | 7.94 | 7.97 | 7.67 | 7.68 | 7.68 | -3.27% | 136,872 |
| Feb 10, 2026 | 8.22 | 8.42 | 7.71 | 7.94 | 7.94 | 0.32% | 242,170 |
| Feb 9, 2026 | 7.97 | 8.01 | 7.88 | 7.92 | 7.92 | -0.38% | 92,018 |
| Feb 6, 2026 | 7.92 | 7.95 | 7.69 | 7.95 | 7.95 | -0.25% | 114,770 |
| Feb 5, 2026 | 7.92 | 7.99 | 7.88 | 7.97 | 7.97 | 0.31% | 65,688 |
| Feb 4, 2026 | 7.91 | 8.05 | 7.91 | 7.94 | 7.94 | -0.06% | 125,194 |
| Feb 3, 2026 | 8.00 | 8.01 | 7.85 | 7.95 | 7.95 | -0.19% | 49,721 |
| Feb 2, 2026 | 7.94 | 7.98 | 7.81 | 7.96 | 7.96 | 0.38% | 71,365 |
| 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 |