Bénéteau S.A. (BTEAF)
OTCMKTS · Delayed Price · Currency is USD
8.96
-0.24 (-2.61%)
At close: Oct 9, 2025
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.61% | 221 |
| Jun 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.71% | 400 |
| May 13, 2025 | 9.53 | 9.53 | 9.10 | 9.36 | 9.36 | 11.27% | 700 |
| Apr 22, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -24.96% | 150 |
| Mar 11, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 32.98% | 150 |
| Dec 24, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -10.22% | 118 |
| Dec 9, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 7.75% | 239 |
| Dec 6, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -21.84% | 100 |
| Oct 29, 2024 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.09% | 200 |
| Oct 11, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 3.63% | 200 |
| Aug 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.56% | 100 |
| Aug 15, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.80% | 100 |
| Dec 6, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | 331 |
| Oct 4, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -14.29% | 100 |
| Sep 26, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -15.15% | 100 |
| Sep 7, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.76% | 331 |
| Aug 8, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.90% | 100 |
| Jan 18, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 47.45% | 100 |
| Jul 18, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -14.06% | 100 |
| Jun 7, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -22.42% | 630 |
| Nov 10, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 446 |
| Jun 14, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17.77% | 1,000 |
| Feb 23, 2021 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 27.36% | 4,000 |
| Dec 10, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 80.33% | 100 |
| May 4, 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -48.09% | 4,000 |
| Jan 8, 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 23.04% | 100 |
| Nov 11, 2019 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -9.78% | 300 |
| Oct 21, 2019 | 10.59 | 10.59 | 10.59 | 10.59 | 10.58 | 0.86% | 5,456 |
| Oct 18, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | -0.30% | 3,972 |
| Oct 15, 2019 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -34.82% | 7,449 |
| Aug 31, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -23.10% | 300 |
| Apr 2, 2018 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.89% | 1,260 |
| Mar 22, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.79% | 500 |
| Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 38.83% | 1,108 |