Bénéteau S.A. (FRA:3GD)
Germany · Delayed Price · Currency is EUR 4.665
-0.005 (-0.11%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:3GD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.11% | 15 |
| Oct 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.68% | - |
| Oct 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.43% | - |
| Oct 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.90% | - |
| Oct 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.26% | - |
| Oct 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.06% | - |
| Oct 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.11% | - |
| Oct 13, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.63% | - |
| Oct 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.14% | - |
| Oct 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.82% | - |
| Oct 7, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | - | - |
| Oct 6, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.21% | - |
| Oct 5, 2026 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Oct 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.79% | - |
| Oct 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.98% | - |
| Sep 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.70% | - |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.20% | - |
| Sep 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | - |
| Sep 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.23% | - |
| Sep 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.54% | - |
| Sep 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.52% | - |
| Sep 21, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.94% | - |
| Sep 18, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Sep 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | - |
| Sep 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | - |
| Sep 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.92% | - |
| Sep 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.93% | - |
| Sep 11, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.92% | - |
| Sep 10, 2026 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | -2.35% | - |
| Sep 9, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.42% | - |
| Sep 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.26% | - |
| Sep 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% | - |
| Sep 4, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.52% | - |
| Sep 3, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.23% | - |
| Sep 2, 2026 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | -1.73% | - |
| Sep 1, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -0.35% | - |
| Aug 31, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.34% | - |
| Aug 28, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | - |
| Aug 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.85% | - |
| 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% | - |