Bénéteau S.A. (FRA:3GD)
Germany · Delayed Price · Currency is EUR 6.61
-0.05 (-0.75%)
At close: Jun 26, 2026
FRA:3GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.75% | - |
| Jun 25, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.83% | - |
| Jun 24, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.87% | - |
| Jun 23, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.68% | - |
| Jun 22, 2026 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -1.06% | 15 |
| Jun 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | - |
| Jun 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.45% | - |
| Jun 17, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.15% | - |
| Jun 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.68 | -2.96% | - |
| Jun 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.88 | 6.46% | - |
| Jun 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.47 | 1.52% | - |
| Jun 11, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.37 | -1.65% | - |
| Jun 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.48 | -0.15% | - |
| Jun 9, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.49 | 1.21% | - |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.41 | -2.51% | - |
| Jun 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.57 | -0.15% | - |
| Jun 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.58 | -0.59% | - |
| Jun 3, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.62 | -0.73% | - |
| Jun 2, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.67 | -1.29% | - |
| Jun 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.76 | -0.57% | - |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | - | - |
| May 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | 1.30% | - |
| May 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.71 | -1.43% | - |
| May 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.81 | -0.28% | - |
| May 25, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | 6.83 | 1.44% | - |
| May 22, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.73 | -0.72% | - |
| May 21, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.78 | 2.65% | - |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.60 | -2.86% | - |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | 0.57% | - |
| May 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.76 | -4.92% | 67 |
| May 15, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.11 | - | - |
| May 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.11 | 2.38% | - |
| May 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -0.28% | - |
| May 12, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.96 | -0.14% | - |
| May 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.97 | -0.28% | - |
| May 8, 2026 | 7.04 | 7.20 | 7.04 | 7.20 | 6.99 | 1.69% | 500 |
| May 7, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.87 | 6.63% | - |
| May 6, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.45 | -0.30% | - |
| May 5, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.47 | -0.45% | - |
| May 4, 2026 | 6.82 | 6.82 | 6.69 | 6.69 | 6.50 | 0.45% | 1,000 |
| Apr 30, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.47 | -1.77% | - |
| Apr 29, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.58 | -1.17% | - |
| Apr 28, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.66 | -1.29% | - |
| Apr 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.75 | -0.57% | - |
| Apr 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.79 | -0.29% | - |
| Apr 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.81 | -1.54% | - |
| Apr 22, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.91 | -0.56% | - |
| Apr 21, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.95 | -1.65% | - |
| Apr 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.07 | 0.14% | - |
| Apr 17, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.06 | 2.68% | - |