Bénéteau S.A. (LON:0K8N)
London · Delayed Price · Currency is GBP · Price in EUR 7.76
-0.21 (-2.68%)
At close: Feb 11, 2026
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.84 | 7.88 | 7.71 | 7.71 | 7.71 | -0.70% | 1,449 |
| Feb 11, 2026 | 7.95 | 7.94 | 7.72 | 7.76 | 7.76 | -2.68% | 58,227 |
| Feb 10, 2026 | 8.06 | 8.30 | 7.92 | 7.98 | 7.98 | 0.36% | 3,437 |
| Feb 9, 2026 | 7.95 | 7.99 | 7.93 | 7.95 | 7.95 | 1.88% | 4,534 |
| Feb 6, 2026 | 7.96 | 7.97 | 7.73 | 7.80 | 7.80 | -1.43% | 9,407 |
| Feb 5, 2026 | 7.94 | 7.96 | 7.88 | 7.91 | 7.91 | -1.04% | 814 |
| Feb 4, 2026 | 7.83 | 8.02 | 7.97 | 8.00 | 8.00 | 1.11% | 9,690 |
| Feb 3, 2026 | 7.94 | 8.00 | 7.91 | 7.91 | 7.91 | 0.61% | 503 |
| Feb 2, 2026 | 8.00 | 7.94 | 7.83 | 7.86 | 7.86 | -0.90% | 3,628 |
| Jan 30, 2026 | 8.01 | 8.09 | 7.93 | 7.93 | 7.93 | -0.63% | 4,811 |
| Jan 29, 2026 | 8.05 | 8.02 | 7.97 | 7.98 | 7.98 | -0.62% | 2,221 |
| Jan 28, 2026 | 8.08 | 8.05 | 7.98 | 8.03 | 8.03 | -1.11% | 620 |
| Jan 27, 2026 | 8.28 | 8.28 | 8.04 | 8.12 | 8.12 | -1.46% | 5,666 |
| Jan 26, 2026 | 8.39 | 8.37 | 8.17 | 8.24 | 8.24 | -0.30% | 2,948 |
| Jan 23, 2026 | 8.20 | 8.29 | 8.13 | 8.27 | 8.27 | 2.07% | 3,715 |
| Jan 22, 2026 | 8.17 | 8.18 | 8.04 | 8.10 | 8.10 | 1.86% | 1,501 |
| Jan 21, 2026 | 8.00 | 7.99 | 7.93 | 7.95 | 7.95 | -0.76% | 4,661 |
| Jan 20, 2026 | 8.11 | 8.13 | 7.95 | 8.01 | 8.01 | -2.16% | 1,854 |
| Jan 19, 2026 | 8.25 | 8.29 | 8.15 | 8.19 | 8.19 | -1.36% | 2,850 |
| Jan 16, 2026 | 8.49 | 8.32 | 8.30 | 8.30 | 8.30 | -1.08% | 150 |
| Jan 15, 2026 | 8.42 | 8.47 | 8.35 | 8.39 | 8.39 | -1.03% | 608 |
| Jan 14, 2026 | 8.45 | 8.53 | 8.36 | 8.48 | 8.48 | -0.93% | 14,572 |
| Jan 13, 2026 | 8.62 | 8.63 | 8.44 | 8.56 | 8.56 | 0.46% | 24,813 |
| Jan 12, 2026 | 8.48 | 8.62 | 8.47 | 8.52 | 8.52 | 1.60% | 676 |
| Jan 9, 2026 | 8.41 | 8.46 | 8.36 | 8.39 | 8.39 | -0.20% | 2,873 |
| Jan 8, 2026 | 8.50 | 8.40 | 8.34 | 8.40 | 8.40 | -0.15% | 2,249 |
| Jan 7, 2026 | 8.44 | 8.45 | 8.38 | 8.42 | 8.42 | 1.40% | 1,014 |
| Jan 6, 2026 | 8.40 | 8.46 | 8.30 | 8.30 | 8.30 | 0.78% | 601 |
| Jan 5, 2026 | 8.30 | 8.35 | 8.21 | 8.24 | 8.23 | -0.72% | 3,435 |
| Jan 2, 2026 | 8.30 | 8.37 | 8.30 | 8.30 | 8.29 | - | 466 |
| Dec 31, 2025 | 8.33 | 8.35 | 8.26 | 8.30 | 8.30 | -0.24% | 1,567 |
| Dec 30, 2025 | 8.18 | 8.34 | 8.31 | 8.32 | 8.31 | 1.33% | 1,744 |
| Dec 29, 2025 | 8.08 | 8.30 | 8.06 | 8.21 | 8.21 | 1.94% | 4,985 |
| Dec 24, 2025 | 8.01 | 8.09 | 8.05 | 8.05 | 8.05 | -0.25% | 301 |
| Dec 23, 2025 | 8.11 | 8.10 | 8.05 | 8.07 | 8.07 | -0.80% | 1,072 |
| Dec 22, 2025 | 8.20 | 8.19 | 8.10 | 8.14 | 8.14 | -0.87% | 419 |
| Dec 19, 2025 | 8.32 | 8.28 | 8.17 | 8.21 | 8.21 | -0.16% | 1,331 |
| Dec 18, 2025 | 8.26 | 8.25 | 8.20 | 8.22 | 8.22 | -1.34% | 25,869 |
| 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 |