Bénéteau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	6.75	6.86	6.60	6.61	6.42	-0.60%	82,404
Jun 11, 2026	6.57	6.71	6.56	6.65	6.46	0.45%	47,297
Jun 10, 2026	6.65	6.68	6.52	6.62	6.43	-0.45%	70,319
Jun 9, 2026	6.74	6.74	6.62	6.65	6.46	-1.19%	55,011
Jun 8, 2026	6.65	6.80	6.60	6.73	6.53	0.30%	41,210
Jun 5, 2026	6.73	6.82	6.68	6.71	6.51	-0.15%	70,100
Jun 4, 2026	6.81	6.87	6.72	6.72	6.52	-1.32%	36,985
Jun 3, 2026	6.84	6.87	6.76	6.81	6.61	-1.45%	44,245
Jun 2, 2026	6.91	6.98	6.84	6.91	6.71	0.73%	48,067
Jun 1, 2026	7.00	7.00	6.86	6.86	6.66	-1.58%	59,098
May 29, 2026	7.05	7.10	6.97	6.97	6.77	-0.43%	60,008
May 28, 2026	7.03	7.04	6.94	7.00	6.80	-0.85%	45,799
May 27, 2026	6.91	7.15	6.91	7.06	6.85	1.88%	55,223
May 26, 2026	7.00	7.01	6.92	6.93	6.73	-1.70%	33,908
May 25, 2026	7.01	7.09	7.01	7.05	6.84	1.15%	26,183