Bénéteau S.A. (LON:0K8N)
London · Delayed Price · Currency is GBP · Price in EUR 6.20
+0.07 (1.08%)
At close: Aug 11, 2026
LON:0K8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.12 | 6.23 | 6.12 | 6.23 | 6.23 | 1.55% | 31 |
| 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 |
| Jul 16, 2026 | 6.21 | 6.26 | 6.19 | 6.26 | 6.26 | 2.79% | 478 |
| Jul 15, 2026 | 6.10 | 6.19 | 6.06 | 6.09 | 6.09 | -0.02% | 3,921 |
| Jul 14, 2026 | 6.10 | 6.11 | 6.07 | 6.09 | 6.09 | 0.06% | 729 |
| Jul 13, 2026 | 6.07 | 6.15 | 6.09 | 6.09 | 6.09 | -1.45% | 1,191 |
| Jul 10, 2026 | 6.15 | 6.18 | 6.09 | 6.18 | 6.18 | 2.26% | 2,332 |
| Jul 9, 2026 | 6.10 | 6.11 | 5.99 | 6.04 | 6.04 | 1.17% | 1,548 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.96 | 5.97 | 5.97 | -3.24% | 3,755 |
| Jul 7, 2026 | 6.23 | 6.30 | 6.15 | 6.17 | 6.17 | -1.91% | 5,156 |
| Jul 6, 2026 | 6.24 | 6.32 | 6.27 | 6.29 | 6.29 | 0.64% | 1,504 |
| Jul 3, 2026 | 6.21 | 6.27 | 6.20 | 6.25 | 6.25 | 1.43% | 276 |
| Jul 2, 2026 | 6.21 | 6.23 | 6.14 | 6.16 | 6.16 | -1.88% | 3,682 |
| Jul 1, 2026 | 6.49 | 6.44 | 6.11 | 6.28 | 6.28 | -3.68% | 4,271 |
| Jun 30, 2026 | 6.61 | 6.55 | 6.48 | 6.52 | 6.52 | -0.31% | 498 |
| Jun 29, 2026 | 6.61 | 6.63 | 6.54 | 6.54 | 6.54 | -0.15% | 1,360 |
| Jun 26, 2026 | 6.68 | 6.71 | 6.55 | 6.55 | 6.55 | -2.24% | 1,006 |
| Jun 25, 2026 | 6.64 | 6.75 | 6.67 | 6.70 | 6.70 | 1.21% | 1,365 |
| Jun 24, 2026 | 6.55 | 6.62 | 6.51 | 6.62 | 6.62 | 0.89% | 1,913 |
| Jun 23, 2026 | 6.51 | 6.62 | 6.53 | 6.56 | 6.56 | 0.48% | 766 |
| Jun 22, 2026 | 6.55 | 6.55 | 6.48 | 6.53 | 6.53 | 0.14% | 2,964 |
| Jun 19, 2026 | 6.61 | 6.62 | 6.52 | 6.52 | 6.52 | -1.57% | 394 |
| Jun 18, 2026 | 6.61 | 6.64 | 6.55 | 6.63 | 6.63 | -0.02% | 726 |
| Jun 17, 2026 | 6.80 | 6.70 | 6.59 | 6.63 | 6.63 | -0.07% | 2,008 |
| Jun 16, 2026 | 6.94 | 6.91 | 6.82 | 6.83 | 6.63 | -3.60% | 976 |
| Jun 15, 2026 | 6.82 | 7.13 | 6.85 | 7.09 | 6.88 | 6.70% | 6,088 |
| Jun 12, 2026 | 6.67 | 6.73 | 6.62 | 6.64 | 6.45 | -0.75% | 10 |
| Jun 11, 2026 | 6.72 | 6.70 | 6.62 | 6.69 | 6.50 | 1.69% | 177 |
| Jun 10, 2026 | 6.65 | 6.65 | 6.55 | 6.58 | 6.39 | -1.73% | 1,426 |
| Jun 9, 2026 | 6.74 | 6.72 | 6.66 | 6.70 | 6.50 | 1.13% | 613 |
| Jun 8, 2026 | 6.68 | 6.75 | 6.62 | 6.62 | 6.43 | -1.20% | 707 |
| Jun 5, 2026 | 6.80 | 6.82 | 6.69 | 6.70 | 6.51 | -0.30% | 515 |
| Jun 4, 2026 | 6.83 | 6.86 | 6.72 | 6.72 | 6.52 | -1.32% | 4,797 |
| Jun 3, 2026 | 6.85 | 6.83 | 6.80 | 6.81 | 6.61 | -1.16% | 60 |