Bénéteau S.A. (LON:0K8N)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.19
+0.08 (1.67%)
At close: Nov 10, 2026
LON:0K8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.22 | 5.30 | 5.17 | 5.19 | 5.19 | 1.67% | 15,119 |
| Nov 9, 2026 | 5.14 | 5.13 | 5.10 | 5.10 | 5.10 | 1.90% | 6 |
| Nov 6, 2026 | 4.91 | 5.02 | 4.89 | 5.01 | 5.01 | 2.98% | 266 |
| Nov 5, 2026 | 4.86 | 5.08 | 4.82 | 4.86 | 4.86 | -2.80% | 17,267 |
| Nov 4, 2026 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 1.42% | 27,074 |
| Nov 3, 2026 | 4.79 | 5.03 | 4.85 | 4.93 | 4.93 | 1.86% | 9,272 |
| Nov 2, 2026 | 4.71 | 4.84 | 4.68 | 4.84 | 4.84 | 2.76% | 11,312 |
| Oct 30, 2026 | 4.76 | 4.75 | 4.71 | 4.71 | 4.71 | -1.87% | 306 |
| Oct 29, 2026 | 4.68 | 4.81 | 4.70 | 4.80 | 4.80 | 2.67% | 26 |
| Oct 28, 2026 | 4.68 | 4.71 | 4.66 | 4.68 | 4.68 | 0.11% | 15,629 |
| Oct 27, 2026 | 4.60 | 4.70 | 4.58 | 4.67 | 4.67 | -0.43% | 40,304 |
| Oct 26, 2026 | 4.71 | 4.75 | 4.69 | 4.69 | 4.69 | -0.53% | 20,613 |
| Oct 23, 2026 | 4.74 | 4.75 | 4.63 | 4.72 | 4.72 | -0.84% | 22,653 |
| Oct 22, 2026 | 4.75 | 4.78 | 4.72 | 4.76 | 4.76 | -0.99% | 22,594 |
| Oct 21, 2026 | 4.78 | 4.83 | 4.80 | 4.80 | 4.80 | 2.18% | 13,965 |
| Oct 20, 2026 | 4.73 | 4.72 | 4.67 | 4.70 | 4.70 | -1.78% | 38,115 |
| Oct 19, 2026 | 4.93 | 4.87 | 4.74 | 4.79 | 4.79 | -3.82% | 761 |
| Oct 16, 2026 | 4.83 | 5.01 | 4.81 | 4.98 | 4.98 | 4.30% | 19,371 |
| Oct 15, 2026 | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | 0.69% | 8,028 |
| Oct 14, 2026 | 4.72 | 4.76 | 4.74 | 4.74 | 4.74 | 0.16% | 193 |
| Oct 13, 2026 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | -1.15% | 9,723 |
| Oct 12, 2026 | 4.75 | 4.79 | 4.74 | 4.79 | 4.79 | 1.16% | 75 |
| Oct 9, 2026 | 4.84 | 4.82 | 4.73 | 4.73 | 4.73 | -1.46% | 1,866 |
| Oct 8, 2026 | 4.86 | 4.87 | 4.78 | 4.80 | 4.80 | -1.23% | 177 |
| Oct 7, 2026 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | -0.31% | 1,167 |
| Oct 6, 2026 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 0.83% | 456 |
| Oct 5, 2026 | 4.82 | 4.90 | 4.84 | 4.84 | 4.84 | -0.51% | 14,054 |
| Oct 2, 2026 | 4.97 | 5.00 | 4.86 | 4.86 | 4.86 | -2.70% | 1,248 |
| Oct 1, 2026 | 5.04 | 5.08 | 5.00 | 5.00 | 5.00 | -2.25% | 4,275 |
| Sep 30, 2026 | 5.04 | 5.14 | 5.09 | 5.11 | 5.11 | 1.59% | 19,930 |
| Sep 29, 2026 | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | 1.67% | 21,488 |
| Sep 28, 2026 | 5.22 | 5.27 | 4.95 | 4.95 | 4.95 | -4.49% | 8,537 |
| Sep 25, 2026 | 5.45 | 5.27 | 5.13 | 5.18 | 5.18 | -7.00% | 11,145 |
| Sep 24, 2026 | 5.24 | 5.66 | 5.29 | 5.57 | 5.57 | 9.22% | 26,251 |
| Sep 23, 2026 | 5.26 | 5.24 | 4.89 | 5.10 | 5.10 | -3.95% | 430 |
| Sep 22, 2026 | 5.23 | 5.35 | 5.21 | 5.31 | 5.31 | 1.82% | 1,175 |
| Sep 21, 2026 | 5.32 | 5.28 | 5.20 | 5.22 | 5.22 | -1.42% | 7,735 |
| Sep 18, 2026 | 5.31 | 5.35 | 5.25 | 5.29 | 5.29 | -0.94% | 873 |
| Sep 17, 2026 | 5.34 | 5.36 | 5.25 | 5.34 | 5.34 | 0.47% | 4,209 |
| Sep 16, 2026 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | -0.31% | 1,773 |
| Sep 15, 2026 | 5.38 | 5.35 | 5.29 | 5.33 | 5.33 | -0.98% | 2,390 |
| Sep 14, 2026 | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -0.80% | 572 |
| Sep 11, 2026 | 5.39 | 5.44 | 5.38 | 5.43 | 5.43 | -0.26% | 1,545 |
| Sep 10, 2026 | 5.52 | 5.51 | 5.37 | 5.44 | 5.44 | -0.88% | 8,439 |
| Sep 9, 2026 | 5.60 | 5.62 | 5.49 | 5.49 | 5.49 | -2.06% | 6,940 |
| Sep 8, 2026 | 5.68 | 5.70 | 5.60 | 5.61 | 5.61 | -1.83% | 1,148 |
| Sep 7, 2026 | 5.73 | 5.74 | 5.71 | 5.71 | 5.71 | -0.70% | 70 |
| Sep 4, 2026 | 5.81 | 5.80 | 5.75 | 5.75 | 5.75 | 0.70% | 40 |
| Sep 3, 2026 | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | 0.39% | 271 |
| Sep 2, 2026 | 5.78 | 5.74 | 5.61 | 5.69 | 5.69 | -1.55% | 1,985 |