Bénéteau S.A. (FRA:3GD)
Germany · Delayed Price · Currency is EUR 7.62
-0.09 (-1.17%)
At close: Feb 20, 2026
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.17% | - |
| Feb 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.18% | - |
| Feb 18, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.13% | - |
| Feb 17, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.46% | - |
| Feb 16, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| Feb 13, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | -0.32% | 333 |
| Feb 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.77% | - |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.43% | - |
| Feb 10, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | 0.69% | 1,000 |
| Feb 9, 2026 | 7.94 | 8.01 | 7.88 | 8.01 | 8.01 | 1.07% | 2,810 |
| Feb 6, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% | - |
| Feb 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.69% | - |
| Feb 4, 2026 | 7.88 | 8.01 | 7.88 | 8.01 | 8.01 | 0.19% | 400 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.65% | - |
| Feb 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.44% | - |
| Jan 30, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.62% | - |
| Jan 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.63% | - |
| Jan 28, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -3.27% | - |
| Jan 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jan 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.97% | - |
| Jan 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.56% | - |
| Jan 22, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.83% | - |
| Jan 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.79% | - |
| Jan 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.76% | - |
| Jan 19, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.55% | - |
| Jan 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.53% | - |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.25% | - |
| Jan 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.44% | - |
| Jan 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.36% | - |
| Jan 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.59% | - |
| Jan 9, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.44 | -0.35% | - |
| Jan 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.42% | - |
| Jan 7, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.78% | - |
| Jan 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.66% | - |
| Jan 5, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.67% | - |
| Jan 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.06% | - |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.23% | - |
| Dec 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.06% | - |
| Dec 23, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.92% | 4 |
| Dec 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.43% | - |
| Dec 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.30% | - |
| Dec 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.26% | - |
| Dec 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Dec 16, 2025 | 8.26 | 8.45 | 8.26 | 8.45 | 8.45 | 1.38% | 375 |
| Dec 15, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% | - |
| Dec 12, 2025 | 8.08 | 8.31 | 8.08 | 8.31 | 8.31 | 3.17% | - |
| Dec 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Dec 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.97% | - |
| Dec 9, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.98% | - |
| Dec 8, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.05% | - |