Bénéteau S.A. (LON:0K8N)
London · Delayed Price · Currency is GBP · Price in EUR 6.68
-0.01 (-0.22%)
At close: Mar 18, 2026
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.72 | 6.81 | 6.65 | 6.60 | 6.60 | -1.35% | 1,657 |
| Mar 17, 2026 | 6.64 | 6.70 | 6.52 | 6.69 | 6.69 | 2.69% | 1,087 |
| Mar 16, 2026 | 6.70 | 6.65 | 6.52 | 6.52 | 6.51 | -2.10% | 364 |
| Mar 13, 2026 | 6.73 | 6.73 | 6.65 | 6.66 | 6.66 | -1.71% | 967 |
| Mar 12, 2026 | 6.96 | 6.96 | 6.77 | 6.77 | 6.77 | -3.45% | 3,652 |
| Mar 11, 2026 | 7.10 | 7.03 | 6.97 | 7.01 | 7.01 | -0.65% | 2,087 |
| Mar 10, 2026 | 6.90 | 7.08 | 7.01 | 7.06 | 7.06 | 4.13% | 2,623 |
| Mar 9, 2026 | 6.90 | 6.87 | 6.76 | 6.78 | 6.78 | -3.43% | 2,002 |
| Mar 6, 2026 | 7.23 | 7.21 | 6.97 | 7.02 | 7.02 | -2.13% | 5,524 |
| Mar 5, 2026 | 7.10 | 7.23 | 7.00 | 7.17 | 7.17 | 2.21% | 4,259 |
| Mar 4, 2026 | 7.17 | 7.22 | 7.01 | 7.02 | 7.02 | -3.81% | 18,443 |
| Mar 3, 2026 | 7.60 | 7.54 | 7.24 | 7.30 | 7.30 | -6.32% | 3,277 |
| Mar 2, 2026 | 7.67 | 7.84 | 7.55 | 7.79 | 7.79 | -2.07% | 6,347 |
| Feb 27, 2026 | 7.98 | 8.03 | 7.86 | 7.95 | 7.95 | -0.69% | 2,421 |
| Feb 26, 2026 | 7.85 | 8.05 | 7.89 | 8.01 | 8.01 | 3.13% | 15,206 |
| Feb 25, 2026 | 7.82 | 7.89 | 7.77 | 7.77 | 7.76 | 0.19% | 1,370 |
| Feb 24, 2026 | 7.76 | 7.77 | 7.72 | 7.75 | 7.75 | -0.97% | 6,689 |
| Feb 23, 2026 | 7.89 | 7.91 | 7.82 | 7.83 | 7.83 | -0.20% | 24,443 |
| Feb 20, 2026 | 7.67 | 8.02 | 7.64 | 7.84 | 7.84 | 1.40% | 2,940 |
| Feb 19, 2026 | 7.90 | 7.80 | 7.67 | 7.73 | 7.73 | 0.57% | 4,523 |
| Feb 18, 2026 | 7.77 | 7.75 | 7.58 | 7.69 | 7.69 | 1.72% | 37,626 |
| Feb 17, 2026 | 7.69 | 7.75 | 7.56 | 7.56 | 7.56 | -0.03% | 1,605 |
| Feb 16, 2026 | 7.42 | 7.83 | 7.43 | 7.56 | 7.56 | -0.89% | 5,292 |
| Feb 13, 2026 | 7.71 | 7.70 | 7.61 | 7.63 | 7.63 | -1.00% | 5,587 |
| 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 |