Bénéteau S.A. (FRA:3GD)
Germany · Delayed Price · Currency is EUR 8.19
-0.03 (-0.30%)
At close: Dec 19, 2025
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% | - |
| Dec 4, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.00% | - |
| Dec 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.06% | - |
| Dec 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.87% | - |
| Dec 1, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.45% | - |
| Nov 27, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.58% | - |
| Nov 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.95% | - |
| Nov 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.19% | - |
| Nov 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.07% | - |
| Nov 21, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -4.44% | - |
| Nov 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.11% | - |
| Nov 19, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.85% | - |
| Nov 18, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.37% | - |
| Nov 17, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.01% | - |
| Nov 14, 2025 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | -2.05% | - |
| Nov 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.03% | - |
| Nov 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.96% | - |
| Nov 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.25% | - |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | - |
| Nov 7, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.54% | - |
| Nov 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.65% | - |
| Nov 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.58% | - |
| Nov 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.29% | - |
| Nov 3, 2025 | 8.34 | 8.56 | 8.34 | 8.56 | 8.56 | 3.57% | 1,000 |
| Oct 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.06% | - |
| Oct 30, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.88% | - |
| Oct 29, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.41% | - |
| Oct 28, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.30% | - |
| Oct 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.59% | - |
| Oct 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.14% | - |
| Oct 23, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.54% | - |
| Oct 22, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.42% | - |
| Oct 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.27% | - |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.69% | - |
| Oct 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.69% | - |
| Oct 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.06% | - |
| Oct 15, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.84% | - |
| Oct 14, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.75% | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.18% | - |