Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 6.11
+0.06 (0.99%)
Aug 21, 2026, 5:35 PM CET
Bénéteau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.05 | 6.16 | 6.05 | 6.11 | 6.11 | 0.99% | 42,310 |
| Aug 20, 2026 | 6.15 | 6.18 | 6.05 | 6.05 | 6.05 | -1.63% | 50,429 |
| Aug 19, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 0.49% | 34,449 |
| Aug 18, 2026 | 6.13 | 6.17 | 6.10 | 6.12 | 6.12 | -0.49% | 40,771 |
| Aug 17, 2026 | 6.20 | 6.24 | 6.13 | 6.15 | 6.15 | -0.65% | 47,835 |
| Aug 14, 2026 | 6.22 | 6.26 | 6.16 | 6.19 | 6.19 | -0.16% | 48,841 |
| Aug 13, 2026 | 6.18 | 6.24 | 6.16 | 6.20 | 6.20 | 0.16% | 36,783 |
| Aug 12, 2026 | 6.20 | 6.28 | 6.18 | 6.19 | 6.19 | -0.32% | 53,066 |
| Aug 11, 2026 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | 1.31% | 50,412 |
| Aug 10, 2026 | 6.19 | 6.24 | 6.12 | 6.13 | 6.13 | -0.33% | 63,022 |
| Aug 7, 2026 | 6.11 | 6.19 | 6.08 | 6.15 | 6.15 | 0.99% | 44,060 |
| Aug 6, 2026 | 6.15 | 6.23 | 6.09 | 6.09 | 6.09 | -0.49% | 46,785 |
| Aug 5, 2026 | 6.16 | 6.21 | 6.12 | 6.12 | 6.12 | -0.49% | 62,617 |
| Aug 4, 2026 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 1.65% | 57,377 |
| Aug 3, 2026 | 6.05 | 6.15 | 6.02 | 6.05 | 6.05 | 0.83% | 66,667 |
| Jul 31, 2026 | 6.06 | 6.10 | 6.00 | 6.00 | 6.00 | -0.33% | 106,636 |
| Jul 30, 2026 | 5.91 | 6.10 | 5.90 | 6.02 | 6.02 | 1.69% | 125,967 |
| Jul 29, 2026 | 5.95 | 6.01 | 5.80 | 5.92 | 5.92 | -0.34% | 108,965 |
| Jul 28, 2026 | 6.08 | 6.13 | 5.87 | 5.94 | 5.94 | -3.10% | 238,460 |
| Jul 27, 2026 | 6.14 | 6.23 | 6.12 | 6.13 | 6.13 | 0.33% | 68,227 |
| Jul 24, 2026 | 6.04 | 6.12 | 6.04 | 6.11 | 6.11 | 1.50% | 62,548 |
| Jul 23, 2026 | 6.10 | 6.12 | 5.99 | 6.02 | 6.02 | -1.31% | 46,939 |
| Jul 22, 2026 | 6.08 | 6.18 | 6.00 | 6.10 | 6.10 | - | 64,937 |
| Jul 21, 2026 | 6.11 | 6.12 | 6.05 | 6.10 | 6.10 | -0.97% | 49,180 |
| Jul 20, 2026 | 6.16 | 6.23 | 6.11 | 6.16 | 6.16 | -0.48% | 51,853 |
| Jul 17, 2026 | 6.19 | 6.21 | 6.12 | 6.19 | 6.19 | -1.28% | 76,283 |
| Jul 16, 2026 | 6.22 | 6.28 | 6.16 | 6.27 | 6.27 | 1.13% | 70,688 |
| Jul 15, 2026 | 6.09 | 6.23 | 6.04 | 6.20 | 6.20 | 1.97% | 63,185 |
| Jul 14, 2026 | 6.10 | 6.16 | 6.04 | 6.08 | 6.08 | -0.82% | 40,458 |
| Jul 13, 2026 | 6.05 | 6.18 | 6.03 | 6.13 | 6.13 | 0.99% | 57,735 |
| Jul 10, 2026 | 6.15 | 6.23 | 6.07 | 6.07 | 6.07 | -0.49% | 67,874 |
| Jul 9, 2026 | 6.05 | 6.12 | 5.99 | 6.10 | 6.10 | 1.84% | 57,511 |
| Jul 8, 2026 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | -2.44% | 105,654 |
| Jul 7, 2026 | 6.24 | 6.30 | 6.14 | 6.14 | 6.14 | -1.44% | 42,715 |
| Jul 6, 2026 | 6.25 | 6.34 | 6.23 | 6.23 | 6.23 | -0.16% | 90,482 |
| Jul 3, 2026 | 6.18 | 6.28 | 6.18 | 6.24 | 6.24 | 1.46% | 55,313 |
| Jul 2, 2026 | 6.23 | 6.25 | 6.13 | 6.15 | 6.15 | -1.44% | 60,123 |
| Jul 1, 2026 | 6.46 | 6.46 | 6.09 | 6.24 | 6.24 | -3.41% | 164,631 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -0.92% | 44,654 |
| Jun 29, 2026 | 6.60 | 6.65 | 6.52 | 6.52 | 6.52 | -0.91% | 51,727 |
| Jun 26, 2026 | 6.68 | 6.72 | 6.51 | 6.58 | 6.58 | -1.35% | 50,659 |
| Jun 25, 2026 | 6.64 | 6.75 | 6.64 | 6.67 | 6.67 | 0.76% | 69,976 |
| Jun 24, 2026 | 6.55 | 6.64 | 6.51 | 6.62 | 6.62 | 1.07% | 46,000 |
| Jun 23, 2026 | 6.50 | 6.62 | 6.48 | 6.55 | 6.55 | 0.61% | 71,958 |
| Jun 22, 2026 | 6.55 | 6.55 | 6.45 | 6.51 | 6.51 | -0.61% | 62,034 |
| Jun 19, 2026 | 6.67 | 6.67 | 6.51 | 6.55 | 6.55 | -1.21% | 93,214 |
| Jun 18, 2026 | 6.66 | 6.68 | 6.55 | 6.63 | 6.63 | -0.60% | 84,834 |
| Jun 17, 2026 | 6.67 | 6.71 | 6.56 | 6.67 | 6.67 | 0.45% | 122,387 |
| Jun 16, 2026 | 6.89 | 6.94 | 6.80 | 6.84 | 6.64 | -1.01% | 116,460 |
| Jun 15, 2026 | 6.85 | 7.15 | 6.85 | 6.91 | 6.71 | 4.54% | 135,642 |