Bénéteau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	6.88	6.88	6.75	6.75	6.55	-1.17%	52,114
Apr 30, 2026	6.70	6.83	6.62	6.83	6.63	1.49%	106,698
Apr 29, 2026	6.80	6.81	6.71	6.73	6.53	-1.32%	56,901
Apr 28, 2026	6.88	6.90	6.78	6.82	6.62	-1.02%	33,671
Apr 27, 2026	6.98	7.03	6.87	6.89	6.69	-1.01%	63,842
Apr 24, 2026	6.93	7.10	6.87	6.96	6.76	-0.57%	62,115
Apr 23, 2026	7.04	7.05	6.98	7.00	6.80	-0.57%	31,251
Apr 22, 2026	7.18	7.18	7.01	7.04	6.83	-0.85%	37,653
Apr 21, 2026	7.11	7.19	7.10	7.10	6.89	-1.11%	28,927
Apr 20, 2026	7.28	7.31	7.12	7.18	6.97	-3.10%	41,364
Apr 17, 2026	7.22	7.48	7.22	7.41	7.19	3.64%	105,531
Apr 16, 2026	7.08	7.21	7.08	7.15	6.94	1.13%	67,724
Apr 15, 2026	7.06	7.13	6.96	7.07	6.86	1.29%	41,642
Apr 14, 2026	7.03	7.09	6.98	6.98	6.78	-0.71%	45,265