Bénéteau S.A. (LON:0K8N)
London · Delayed Price · Currency is GBP · Price in EUR 8.43
+0.06 (0.67%)
At close: Dec 16, 2025
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.42 | 8.42 | 8.29 | 8.33 | 8.33 | -1.13% | 3,160 |
| Dec 16, 2025 | 8.30 | 8.50 | 8.36 | 8.43 | 8.43 | 0.67% | 2,088 |
| Dec 15, 2025 | 8.33 | 8.42 | 8.32 | 8.37 | 8.37 | 2.19% | 14,198 |
| Dec 12, 2025 | 8.18 | 8.31 | 8.15 | 8.19 | 8.19 | 1.19% | 1,994 |
| Dec 11, 2025 | 8.08 | 8.10 | 8.05 | 8.10 | 8.10 | 0.77% | 687 |
| Dec 10, 2025 | 8.00 | 8.05 | 7.97 | 8.03 | 8.03 | 0.02% | 4,669 |
| Dec 9, 2025 | 8.05 | 8.11 | 8.02 | 8.03 | 8.03 | -1.46% | 16,324 |
| Dec 8, 2025 | 8.22 | 8.28 | 8.11 | 8.15 | 8.15 | -0.96% | 22,546 |
| Dec 5, 2025 | 8.14 | 8.28 | 8.14 | 8.23 | 8.23 | 1.59% | 10,747 |
| Dec 4, 2025 | 8.10 | 8.14 | 8.06 | 8.10 | 8.10 | 0.90% | 90 |
| Dec 3, 2025 | 8.03 | 8.08 | 7.97 | 8.03 | 8.03 | 0.04% | 760 |
| Dec 2, 2025 | 8.04 | 8.06 | 8.01 | 8.03 | 8.03 | 0.43% | 1,119 |
| Dec 1, 2025 | 8.02 | 8.08 | 7.99 | 7.99 | 7.99 | -1.16% | 945 |
| Nov 28, 2025 | 8.00 | 8.11 | 8.05 | 8.09 | 8.09 | 1.19% | 3,262 |
| Nov 27, 2025 | 7.83 | 8.03 | 7.92 | 7.99 | 7.99 | 2.12% | 3,349 |
| Nov 26, 2025 | 7.72 | 7.85 | 7.79 | 7.82 | 7.82 | 1.36% | 144 |
| Nov 25, 2025 | 7.87 | 7.95 | 7.68 | 7.72 | 7.72 | -1.17% | 4,793 |
| Nov 24, 2025 | 7.70 | 8.00 | 7.74 | 7.81 | 7.81 | 1.63% | 200 |
| Nov 21, 2025 | 7.42 | 7.69 | 7.40 | 7.69 | 7.69 | 1.99% | 390 |
| Nov 20, 2025 | 7.74 | 7.75 | 7.49 | 7.54 | 7.54 | -2.33% | 1,566 |
| Nov 19, 2025 | 7.70 | 7.73 | 7.67 | 7.72 | 7.71 | 0.46% | 881 |
| Nov 18, 2025 | 7.80 | 7.75 | 7.68 | 7.68 | 7.68 | -2.48% | 552 |
| Nov 17, 2025 | 7.76 | 7.88 | 7.79 | 7.88 | 7.88 | 1.16% | 7,555 |
| Nov 14, 2025 | 7.93 | 8.00 | 7.79 | 7.79 | 7.79 | -1.70% | 1,169 |
| Nov 13, 2025 | 7.98 | 8.04 | 7.92 | 7.92 | 7.92 | -1.43% | 4,883 |
| Nov 12, 2025 | 7.90 | 8.09 | 7.93 | 8.04 | 8.04 | 3.95% | 314 |
| Nov 11, 2025 | 7.85 | 7.94 | 7.72 | 7.73 | 7.73 | -1.28% | 6,387 |
| Nov 10, 2025 | 7.95 | 8.02 | 7.83 | 7.83 | 7.83 | -1.74% | 228 |
| Nov 7, 2025 | 8.03 | 8.07 | 7.89 | 7.97 | 7.97 | -0.90% | 15,572 |
| Nov 6, 2025 | 8.09 | 8.17 | 8.02 | 8.04 | 8.04 | -0.33% | 5,355 |
| Nov 5, 2025 | 8.40 | 8.23 | 7.99 | 8.07 | 8.07 | -5.23% | 66,408 |
| Nov 4, 2025 | 8.49 | 8.86 | 8.44 | 8.51 | 8.51 | 0.72% | 2,979 |
| Nov 3, 2025 | 8.33 | 8.47 | 8.31 | 8.45 | 8.45 | 1.05% | 605 |
| Oct 31, 2025 | 8.30 | 8.37 | 8.27 | 8.36 | 8.36 | 1.05% | 417 |
| Oct 30, 2025 | 8.32 | 8.31 | 8.23 | 8.28 | 8.28 | -0.64% | 10,131 |
| Oct 29, 2025 | 8.48 | 8.56 | 8.29 | 8.33 | 8.33 | -1.59% | 781 |
| Oct 28, 2025 | 8.53 | 8.53 | 8.47 | 8.47 | 8.46 | -0.87% | 236 |
| Oct 27, 2025 | 8.50 | 8.57 | 8.51 | 8.54 | 8.54 | 1.40% | 1,509 |
| Oct 24, 2025 | 8.39 | 8.48 | 8.39 | 8.42 | 8.42 | 0.33% | 1,965 |
| Oct 23, 2025 | 8.32 | 8.43 | 8.36 | 8.39 | 8.39 | 1.17% | 578 |
| Oct 22, 2025 | 8.48 | 8.49 | 8.29 | 8.30 | 8.30 | -2.34% | 1,608 |
| Oct 21, 2025 | 8.40 | 8.50 | 8.42 | 8.50 | 8.50 | 2.08% | 1,109 |
| Oct 20, 2025 | 8.26 | 8.32 | 8.26 | 8.32 | 8.32 | 0.75% | 286 |
| Oct 17, 2025 | 8.10 | 8.30 | 8.04 | 8.26 | 8.26 | 2.46% | 1,327 |
| Oct 16, 2025 | 8.00 | 8.06 | 8.04 | 8.06 | 8.06 | 0.65% | 723 |
| Oct 15, 2025 | 8.00 | 8.13 | 7.99 | 8.01 | 8.01 | 0.38% | 10,319 |
| Oct 14, 2025 | 7.96 | 7.98 | 7.86 | 7.98 | 7.98 | 0.34% | 1,415 |
| Oct 13, 2025 | 7.95 | 7.99 | 7.89 | 7.95 | 7.95 | -0.90% | 5,559 |
| Oct 10, 2025 | 8.07 | 8.18 | 7.92 | 8.03 | 8.02 | -1.83% | 11,046 |
| Oct 9, 2025 | 8.20 | 8.32 | 8.05 | 8.18 | 8.18 | 0.43% | 916 |