Bénéteau S.A. (EPA:BEN)
France · Delayed Price · Currency is EUR 7.45
+0.14 (1.92%)
May 14, 2026, 5:35 PM CET
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.36 | 7.44 | 7.30 | 7.42 | - | 1.50% | 18,844 |
| May 13, 2026 | 7.12 | 7.36 | 7.10 | 7.31 | 7.31 | 2.67% | 62,950 |
| May 12, 2026 | 7.16 | 7.26 | 7.10 | 7.12 | 7.12 | -1.66% | 59,142 |
| May 11, 2026 | 7.20 | 7.26 | 7.14 | 7.24 | 7.24 | 0.84% | 66,794 |
| May 8, 2026 | 7.05 | 7.21 | 7.05 | 7.18 | 7.18 | 1.13% | 69,073 |
| May 7, 2026 | 6.98 | 7.22 | 6.98 | 7.10 | 7.10 | 2.31% | 135,363 |
| May 6, 2026 | 6.77 | 7.01 | 6.70 | 6.94 | 6.94 | 5.15% | 188,166 |
| May 5, 2026 | 6.70 | 6.76 | 6.53 | 6.60 | 6.60 | -2.22% | 329,179 |
| May 4, 2026 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | -1.17% | 52,114 |
| Apr 30, 2026 | 6.70 | 6.83 | 6.62 | 6.83 | 6.83 | 1.49% | 106,698 |
| Apr 29, 2026 | 6.80 | 6.81 | 6.71 | 6.73 | 6.73 | -1.32% | 56,901 |
| Apr 28, 2026 | 6.88 | 6.90 | 6.78 | 6.82 | 6.82 | -1.02% | 33,671 |
| Apr 27, 2026 | 6.98 | 7.03 | 6.87 | 6.89 | 6.89 | -1.01% | 63,842 |
| Apr 24, 2026 | 6.93 | 7.10 | 6.87 | 6.96 | 6.96 | -0.57% | 62,115 |
| Apr 23, 2026 | 7.04 | 7.05 | 6.98 | 7.00 | 7.00 | -0.57% | 31,251 |
| Apr 22, 2026 | 7.18 | 7.18 | 7.01 | 7.04 | 7.04 | -0.85% | 37,653 |
| Apr 21, 2026 | 7.11 | 7.19 | 7.10 | 7.10 | 7.10 | -1.11% | 28,927 |
| Apr 20, 2026 | 7.28 | 7.31 | 7.12 | 7.18 | 7.18 | -3.10% | 41,364 |
| Apr 17, 2026 | 7.22 | 7.48 | 7.22 | 7.41 | 7.41 | 3.64% | 105,531 |
| Apr 16, 2026 | 7.08 | 7.21 | 7.08 | 7.15 | 7.15 | 1.13% | 67,724 |
| Apr 15, 2026 | 7.06 | 7.13 | 6.96 | 7.07 | 7.07 | 1.29% | 41,642 |
| Apr 14, 2026 | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | -0.71% | 45,265 |
| Apr 13, 2026 | 6.95 | 7.03 | 6.91 | 7.03 | 7.03 | -0.57% | 61,634 |
| Apr 10, 2026 | 6.98 | 7.20 | 6.96 | 7.07 | 7.07 | 1.00% | 71,726 |
| Apr 9, 2026 | 7.20 | 7.20 | 6.92 | 7.00 | 7.00 | -3.05% | 85,025 |
| Apr 8, 2026 | 7.20 | 7.26 | 7.00 | 7.22 | 7.22 | 5.71% | 138,540 |
| Apr 7, 2026 | 6.74 | 7.04 | 6.74 | 6.83 | 6.83 | 0.15% | 93,128 |
| 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 |