Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 4.870
-0.060 (-1.22%)
Oct 2, 2026, 5:35 PM CET
Bénéteau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.98 | 4.99 | 4.85 | 4.87 | 4.87 | -1.22% | 176,147 |
| Oct 1, 2026 | 5.04 | 5.09 | 4.93 | 4.93 | 4.93 | -2.38% | 133,394 |
| Sep 30, 2026 | 5.04 | 5.15 | 5.04 | 5.05 | 5.05 | 0.40% | 110,105 |
| Sep 29, 2026 | 5.03 | 5.11 | 4.98 | 5.03 | 5.03 | 1.41% | 146,896 |
| Sep 28, 2026 | 5.22 | 5.29 | 4.94 | 4.96 | 4.96 | -3.69% | 245,449 |
| Sep 25, 2026 | 5.44 | 5.48 | 5.10 | 5.15 | 5.15 | -7.71% | 326,473 |
| Sep 24, 2026 | 5.24 | 5.65 | 5.19 | 5.58 | 5.58 | 8.14% | 365,266 |
| Sep 23, 2026 | 5.25 | 5.30 | 4.84 | 5.16 | 5.16 | -1.90% | 244,421 |
| Sep 22, 2026 | 5.24 | 5.35 | 5.21 | 5.26 | 5.26 | 1.54% | 73,197 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -1.15% | 83,162 |
| Sep 18, 2026 | 5.31 | 5.36 | 5.24 | 5.24 | 5.24 | -1.32% | 88,752 |
| Sep 17, 2026 | 5.30 | 5.37 | 5.23 | 5.31 | 5.31 | 0.95% | 44,468 |
| Sep 16, 2026 | 5.32 | 5.35 | 5.26 | 5.26 | 5.26 | -0.38% | 50,975 |
| Sep 15, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -1.86% | 37,529 |
| Sep 14, 2026 | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | -0.92% | 59,096 |
| Sep 11, 2026 | 5.39 | 5.44 | 5.36 | 5.43 | 5.43 | 1.50% | 37,566 |
| Sep 10, 2026 | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | -2.55% | 67,616 |
| Sep 9, 2026 | 5.58 | 5.62 | 5.46 | 5.49 | 5.49 | -1.61% | 85,916 |
| Sep 8, 2026 | 5.68 | 5.70 | 5.58 | 5.58 | 5.58 | -1.93% | 46,001 |
| Sep 7, 2026 | 5.73 | 5.78 | 5.68 | 5.69 | 5.69 | -1.39% | 45,303 |
| Sep 4, 2026 | 5.80 | 5.82 | 5.74 | 5.77 | 5.77 | 0.52% | 32,607 |
| Sep 3, 2026 | 5.68 | 5.77 | 5.64 | 5.74 | 5.74 | 0.70% | 64,235 |
| Sep 2, 2026 | 5.77 | 5.77 | 5.60 | 5.70 | 5.70 | -0.70% | 59,688 |
| Sep 1, 2026 | 5.83 | 5.84 | 5.71 | 5.74 | 5.74 | -1.54% | 80,784 |
| Aug 31, 2026 | 5.83 | 5.90 | 5.81 | 5.83 | 5.83 | 0.34% | 90,571 |
| Aug 28, 2026 | 5.87 | 5.91 | 5.78 | 5.81 | 5.81 | - | 28,432 |
| Aug 27, 2026 | 5.89 | 5.89 | 5.77 | 5.81 | 5.81 | -0.68% | 63,994 |
| Aug 26, 2026 | 5.93 | 5.98 | 5.85 | 5.85 | 5.85 | -1.18% | 47,223 |
| Aug 25, 2026 | 5.98 | 6.04 | 5.92 | 5.92 | 5.92 | -0.67% | 46,639 |
| Aug 24, 2026 | 6.10 | 6.13 | 5.96 | 5.96 | 5.96 | -2.45% | 53,003 |
| 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 |