Bénéteau S.A. (LON:0K8N)
London · Delayed Price · Currency is GBP · Price in EUR 8.35
+0.01 (0.18%)
At close: Sep 12, 2025
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.30 | 8.39 | 8.29 | 8.38 | 8.38 | 0.41% | 1,288 |
| Sep 12, 2025 | 8.39 | 8.35 | 8.26 | 8.35 | 8.35 | 0.18% | 194 |
| Sep 11, 2025 | 8.38 | 8.40 | 8.32 | 8.34 | 8.34 | 0.48% | 403 |
| Sep 10, 2025 | 8.37 | 8.47 | 8.30 | 8.30 | 8.30 | -1.52% | 563 |
| Sep 9, 2025 | 8.64 | 8.67 | 8.38 | 8.42 | 8.42 | -1.83% | 726 |
| Sep 8, 2025 | 8.17 | 8.65 | 8.20 | 8.58 | 8.58 | 4.28% | 607 |
| Sep 5, 2025 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 1.89% | 619 |
| Sep 4, 2025 | 8.10 | 8.14 | 8.07 | 8.08 | 8.08 | -0.19% | 756 |
| Sep 3, 2025 | 8.10 | 8.21 | 8.07 | 8.09 | 8.09 | -0.81% | 1,199 |
| Sep 2, 2025 | 8.25 | 8.30 | 8.10 | 8.16 | 8.16 | -1.72% | 431 |
| Sep 1, 2025 | 8.43 | 8.37 | 8.26 | 8.30 | 8.30 | -1.18% | 674 |
| Aug 29, 2025 | 8.52 | 8.44 | 8.39 | 8.40 | 8.40 | -1.20% | 730 |
| Aug 28, 2025 | 8.54 | 8.67 | 8.50 | 8.50 | 8.50 | 0.27% | 328 |
| Aug 27, 2025 | 8.37 | 8.56 | 8.41 | 8.48 | 8.48 | 2.54% | 1,893 |
| Aug 26, 2025 | 8.55 | 8.57 | 8.18 | 8.27 | 8.27 | -7.06% | 8,233 |
| Aug 25, 2025 | 8.99 | 9.01 | 8.82 | 8.90 | 8.90 | -0.09% | 1,310 |
| Aug 22, 2025 | 8.79 | 9.03 | 8.79 | 8.90 | 8.90 | 1.52% | 1,250 |
| Aug 21, 2025 | 8.82 | 8.80 | 8.73 | 8.77 | 8.77 | -0.36% | 853 |
| Aug 20, 2025 | 8.85 | 8.84 | 8.75 | 8.80 | 8.80 | -0.26% | 1,910 |
| Aug 19, 2025 | 8.64 | 8.83 | 8.65 | 8.83 | 8.83 | 2.20% | 211 |
| Aug 18, 2025 | 8.75 | 8.78 | 8.64 | 8.64 | 8.64 | -1.37% | 220 |
| Aug 15, 2025 | 8.83 | 8.83 | 8.76 | 8.76 | 8.76 | -0.11% | 274 |
| Aug 14, 2025 | 8.70 | 8.82 | 8.70 | 8.77 | 8.77 | 0.86% | 4,663 |
| Aug 13, 2025 | 8.65 | 8.69 | 8.60 | 8.69 | 8.69 | 0.94% | 242 |
| Aug 12, 2025 | 8.54 | 8.61 | 8.52 | 8.61 | 8.61 | -0.24% | 563 |
| Aug 11, 2025 | 8.65 | 8.67 | 8.63 | 8.63 | 8.63 | -0.58% | 175 |
| Aug 8, 2025 | 8.59 | 8.74 | 8.58 | 8.68 | 8.68 | 1.76% | 3,103 |
| Aug 7, 2025 | 8.37 | 8.60 | 8.35 | 8.53 | 8.53 | 2.90% | 1,479 |
| Aug 6, 2025 | 8.17 | 8.35 | 8.18 | 8.29 | 8.29 | 1.72% | 549 |
| Aug 5, 2025 | 8.06 | 8.15 | 8.03 | 8.15 | 8.15 | 1.05% | 971 |
| Aug 4, 2025 | 8.01 | 8.09 | 8.01 | 8.07 | 8.07 | 0.59% | 3,966 |
| Aug 1, 2025 | 8.16 | 8.13 | 8.02 | 8.02 | 8.02 | -3.72% | 156 |
| Jul 31, 2025 | 8.40 | 8.43 | 8.33 | 8.33 | 8.33 | -0.44% | 380 |
| Jul 30, 2025 | 8.28 | 8.40 | 8.33 | 8.37 | 8.37 | 1.58% | 1,551 |
| Jul 29, 2025 | 8.41 | 8.40 | 8.21 | 8.24 | 8.24 | -2.26% | 5,555 |
| Jul 28, 2025 | 8.60 | 8.62 | 8.32 | 8.43 | 8.43 | -0.61% | 2,389 |
| Jul 25, 2025 | 8.35 | 8.51 | 8.22 | 8.48 | 8.48 | 1.13% | 811 |
| Jul 24, 2025 | 8.54 | 8.48 | 8.36 | 8.38 | 8.38 | 0.19% | 1,234 |
| Jul 23, 2025 | 8.20 | 8.53 | 8.21 | 8.37 | 8.37 | 3.76% | 1,443 |
| Jul 22, 2025 | 8.11 | 8.10 | 8.03 | 8.06 | 8.06 | -1.07% | 1,769 |
| Jul 21, 2025 | 8.14 | 8.24 | 8.12 | 8.15 | 8.15 | -0.07% | 686 |
| Jul 18, 2025 | 8.25 | 8.25 | 8.16 | 8.16 | 8.16 | -0.54% | 488 |
| Jul 17, 2025 | 8.10 | 8.27 | 8.16 | 8.20 | 8.20 | 0.10% | 6,116 |
| Jul 16, 2025 | 8.18 | 8.26 | 8.13 | 8.19 | 8.19 | -0.81% | 9,233 |
| Jul 15, 2025 | 8.22 | 8.33 | 8.22 | 8.26 | 8.26 | -0.55% | 9,230 |
| Jul 14, 2025 | 8.34 | 8.36 | 8.20 | 8.31 | 8.31 | -1.19% | 2,618 |
| Jul 11, 2025 | 8.48 | 8.47 | 8.38 | 8.41 | 8.41 | -0.77% | 1,318 |
| Jul 10, 2025 | 8.30 | 8.50 | 8.42 | 8.47 | 8.47 | 2.42% | 1,221 |
| Jul 9, 2025 | 8.10 | 8.35 | 8.12 | 8.27 | 8.27 | 2.48% | 4,118 |
| Jul 8, 2025 | 8.04 | 8.12 | 7.99 | 8.07 | 8.07 | 0.50% | 5,481 |