Bénéteau S.A. (FRA:3GD)
Germany · Delayed Price · Currency is EUR 5.93
-0.08 (-1.33%)
At close: Aug 26, 2026
FRA:3GD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.33% | - |
| Aug 25, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.15% | - |
| Aug 24, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 21, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | - |
| Aug 20, 2026 | 6.13 | 6.13 | 6.03 | 6.03 | 6.03 | -1.15% | - |
| Aug 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.49% | - |
| Aug 18, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | -0.16% | - |
| Aug 17, 2026 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | -0.49% | - |
| Aug 14, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | -0.64% | - |
| Aug 13, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 0.65% | - |
| Aug 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% | - |
| Aug 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.13% | - |
| Aug 10, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.80% | - |
| Aug 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | - |
| Aug 6, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.49% | - |
| Aug 5, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.49% | - |
| Aug 4, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Aug 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.66% | - |
| Jul 31, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.34% | - |
| Jul 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Jul 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | - |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jul 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.99% | - |
| Jul 24, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.66% | - |
| Jul 23, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.83% | - |
| Jul 22, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.31% | - |
| Jul 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | - |
| Jul 20, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.97% | - |
| Jul 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.32% | - |
| Jul 16, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.15% | - |
| Jul 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Jul 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.15% | - |
| Jul 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% | - |
| Jul 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% | - |
| Jul 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.24% | - |
| Jul 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% | - |
| Jul 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.95% | - |
| Jul 3, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.14% | - |
| Jul 1, 2026 | 6.44 | 6.44 | 6.13 | 6.13 | 6.13 | -6.55% | - |
| Jun 30, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.77% | - |
| Jun 29, 2026 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | -1.51% | - |
| 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% | - |