Bénéteau S.A. (LON:0K8N)
London · Delayed Price · Currency is GBP · Price in EUR 5.18
-0.39 (-7.00%)
At close: Sep 25, 2026
LON:0K8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 5.83 | 5.82 | 5.72 | 5.78 | 5.78 | -1.37% | 8,787 |
| Aug 31, 2026 | 5.83 | 5.90 | 5.83 | 5.86 | 5.86 | 0.91% | 2,495 |
| Aug 28, 2026 | 5.87 | 5.90 | 5.81 | 5.81 | 5.81 | 0.26% | 284 |
| Aug 27, 2026 | 5.89 | 5.91 | 5.79 | 5.79 | 5.79 | -1.36% | 305 |
| Aug 26, 2026 | 5.92 | 5.96 | 5.87 | 5.87 | 5.87 | -1.18% | 1,145 |
| Aug 25, 2026 | 5.98 | 6.01 | 5.94 | 5.94 | 5.94 | -1.00% | 1,499 |
| Aug 24, 2026 | 6.10 | 6.12 | 5.99 | 6.00 | 6.00 | -2.28% | 2,671 |
| Aug 21, 2026 | 6.09 | 6.15 | 6.14 | 6.14 | 6.14 | 1.32% | 232 |
| Aug 20, 2026 | 6.14 | 6.10 | 6.06 | 6.06 | 6.06 | -1.86% | 106 |
| Aug 19, 2026 | 6.12 | 6.18 | 6.17 | 6.18 | 6.17 | 0.57% | 315 |
| Aug 18, 2026 | 6.14 | 6.16 | 6.12 | 6.14 | 6.14 | -0.32% | 950 |
| Aug 17, 2026 | 6.21 | 6.24 | 6.16 | 6.16 | 6.16 | -0.65% | 1,481 |
| Aug 14, 2026 | 6.22 | 6.24 | 6.18 | 6.20 | 6.20 | -0.32% | 231 |
| Aug 13, 2026 | 6.18 | 6.23 | 6.19 | 6.22 | 6.22 | 0.32% | 103 |
| Aug 12, 2026 | 6.24 | 6.28 | 6.20 | 6.20 | 6.20 | 0.06% | 449 |
| Aug 11, 2026 | 6.13 | 6.23 | 6.12 | 6.20 | 6.20 | 1.08% | 161 |
| Aug 10, 2026 | 6.12 | 6.18 | 6.13 | 6.13 | 6.13 | -0.49% | 1,440 |
| Aug 7, 2026 | 6.05 | 6.17 | 6.13 | 6.16 | 6.16 | -0.16% | 681 |
| Aug 6, 2026 | 6.18 | 6.20 | 6.13 | 6.17 | 6.17 | 0.49% | 1,675 |
| Aug 5, 2026 | 6.08 | 6.18 | 6.10 | 6.14 | 6.14 | 1.49% | 6,453 |
| Aug 4, 2026 | 6.05 | 6.08 | 6.04 | 6.05 | 6.05 | 0.17% | 292 |
| Aug 3, 2026 | 6.02 | 6.13 | 6.03 | 6.04 | 6.04 | 0.17% | 1,847 |
| Jul 31, 2026 | 6.03 | 6.09 | 6.01 | 6.03 | 6.03 | - | 1,274 |
| Jul 30, 2026 | 5.92 | 6.06 | 5.99 | 6.03 | 6.03 | 2.83% | 11,148 |
| Jul 29, 2026 | 5.98 | 5.95 | 5.81 | 5.86 | 5.86 | -0.94% | 4,385 |
| Jul 28, 2026 | 6.16 | 6.05 | 5.88 | 5.92 | 5.92 | -4.53% | 5,666 |
| Jul 27, 2026 | 6.12 | 6.21 | 6.13 | 6.20 | 6.20 | 1.47% | 2,224 |
| Jul 24, 2026 | 6.02 | 6.11 | 6.05 | 6.11 | 6.11 | 1.33% | 12,196 |
| Jul 23, 2026 | 6.09 | 6.08 | 6.00 | 6.03 | 6.03 | -0.98% | 441 |
| Jul 22, 2026 | 6.10 | 6.17 | 6.00 | 6.09 | 6.09 | 0.33% | 244 |
| Jul 21, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -1.46% | 114 |
| Jul 20, 2026 | 6.16 | 6.21 | 6.12 | 6.16 | 6.16 | - | 200 |
| Jul 17, 2026 | 6.28 | 6.21 | 6.14 | 6.16 | 6.16 | -1.60% | 671 |