Bénéteau S.A. (FRA:3GD)
Germany · Delayed Price · Currency is EUR 6.62
-0.02 (-0.38%)
At close: Mar 27, 2026
FRA:3GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.38% | - |
| Mar 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.77% | - |
| Mar 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.91% | - |
| Mar 24, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | 5.01% | - |
| Mar 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.47% | - |
| Mar 20, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.09% | - |
| Mar 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.62% | - |
| Mar 18, 2026 | 6.71 | 6.82 | 6.45 | 6.45 | 6.45 | -0.85% | 3,756 |
| Mar 17, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.66% | - |
| Mar 16, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.68% | - |
| Mar 13, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.77% | 1,000 |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% | - |
| Mar 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.07% | - |
| Mar 10, 2026 | 7.03 | 7.03 | 6.97 | 6.97 | 6.97 | 2.73% | 200 |
| Mar 9, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -5.11% | - |
| Mar 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.93% | - |
| Mar 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.54% | - |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -5.13% | - |
| Mar 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.82% | - |
| Mar 2, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | - |
| Feb 27, 2026 | 7.92 | 7.93 | 7.92 | 7.93 | 7.93 | 1.54% | - |
| Feb 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13% | - |
| Feb 25, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.82% | - |
| Feb 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.29% | - |
| Feb 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.15% | - |
| 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% | - |