Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 6.13
+0.06 (0.99%)
Jul 13, 2026, 5:35 PM CET
Bénéteau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 6.92 | 7.03 | 6.92 | 6.97 | 6.77 | - | 49,070 |
| May 21, 2026 | 7.02 | 7.05 | 6.89 | 6.97 | 6.77 | -0.14% | 60,717 |
| May 20, 2026 | 6.82 | 7.02 | 6.75 | 6.98 | 6.78 | 1.90% | 75,006 |
| May 19, 2026 | 7.03 | 7.07 | 6.80 | 6.85 | 6.65 | -2.42% | 52,365 |
| May 18, 2026 | 7.10 | 7.11 | 6.95 | 7.02 | 6.81 | -2.23% | 83,995 |
| May 15, 2026 | 7.45 | 7.45 | 7.13 | 7.18 | 6.97 | -3.62% | 71,771 |
| May 14, 2026 | 7.36 | 7.47 | 7.30 | 7.45 | 7.23 | 1.92% | 44,270 |
| May 13, 2026 | 7.12 | 7.36 | 7.10 | 7.31 | 7.10 | 2.67% | 62,950 |
| May 12, 2026 | 7.16 | 7.26 | 7.10 | 7.12 | 6.91 | -1.66% | 59,142 |
| May 11, 2026 | 7.20 | 7.26 | 7.14 | 7.24 | 7.03 | 0.84% | 66,794 |
| May 8, 2026 | 7.05 | 7.21 | 7.05 | 7.18 | 6.97 | 1.13% | 69,073 |
| May 7, 2026 | 6.98 | 7.22 | 6.98 | 7.10 | 6.89 | 2.31% | 135,363 |
| May 6, 2026 | 6.77 | 7.01 | 6.70 | 6.94 | 6.74 | 5.15% | 188,166 |
| May 5, 2026 | 6.70 | 6.76 | 6.53 | 6.60 | 6.41 | -2.22% | 329,179 |