Bénéteau S.A. (LON:0K8N)
London · Delayed Price · Currency is GBP · Price in EUR 8.01
+0.03 (0.38%)
At close: Oct 15, 2025
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.03 | -1.83% | 11,046 |
| Oct 9, 2025 | 8.20 | 8.32 | 8.05 | 8.18 | 8.18 | 0.43% | 916 |
| Oct 8, 2025 | 8.08 | 8.16 | 8.02 | 8.14 | 8.14 | 0.20% | 3,690 |
| Oct 7, 2025 | 8.11 | 8.16 | 8.02 | 8.12 | 8.12 | -0.50% | 2,903 |
| Oct 6, 2025 | 8.42 | 8.31 | 8.10 | 8.17 | 8.17 | -2.27% | 118 |
| Oct 3, 2025 | 8.24 | 8.36 | 8.27 | 8.36 | 8.36 | -0.98% | 256 |
| Oct 2, 2025 | 8.59 | 8.62 | 8.28 | 8.44 | 8.44 | -1.88% | 690 |
| Oct 1, 2025 | 8.62 | 8.65 | 8.59 | 8.60 | 8.60 | -0.66% | 2,127 |
| Sep 30, 2025 | 8.48 | 8.69 | 8.47 | 8.66 | 8.66 | 2.69% | 31,138 |
| Sep 29, 2025 | 8.25 | 8.52 | 8.34 | 8.43 | 8.43 | 2.39% | 24,112 |
| Sep 26, 2025 | 8.00 | 8.28 | 8.13 | 8.23 | 8.23 | 2.87% | 7,128 |
| Sep 25, 2025 | 8.40 | 8.15 | 7.85 | 8.00 | 8.00 | -8.02% | 5,848 |
| Sep 24, 2025 | 8.93 | 8.90 | 8.61 | 8.70 | 8.70 | -2.46% | 1,703 |
| Sep 23, 2025 | 8.73 | 8.92 | 8.78 | 8.92 | 8.92 | 2.12% | 8,461 |
| Sep 22, 2025 | 8.68 | 8.77 | 8.64 | 8.74 | 8.74 | -0.43% | 66 |
| Sep 19, 2025 | 8.72 | 8.82 | 8.72 | 8.77 | 8.77 | 0.76% | 1,828 |
| Sep 18, 2025 | 8.78 | 8.78 | 8.65 | 8.71 | 8.71 | 0.64% | 3,594 |
| Sep 17, 2025 | 8.51 | 8.70 | 8.60 | 8.65 | 8.65 | 2.90% | 1,364 |
| Sep 16, 2025 | 8.35 | 8.63 | 8.38 | 8.41 | 8.41 | 0.29% | 1,251 |
| 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 |