Skip to main content
Bénéteau S.A. (EPA:BEN)
France flag France · Delayed Price · Currency is EUR
7.06
-0.07 (-0.98%)
Mar 6, 2026, 2:15 PM CET

Bénéteau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.017.246.987.13-1.35%82,668
Mar 4, 20267.157.287.017.037.03-2.63%139,608
Mar 3, 20267.497.497.227.227.22-4.43%126,152
Mar 2, 20267.617.887.507.567.56-5.92%148,887
Feb 27, 20267.988.077.888.038.030.63%108,560
Feb 26, 20267.858.057.807.987.981.85%95,417
Feb 25, 20267.807.887.747.847.841.10%74,716
Feb 24, 20267.767.807.657.757.750.39%106,205
Feb 23, 20267.937.947.727.727.72-3.38%59,540
Feb 20, 20267.678.067.577.997.994.17%167,132
Feb 19, 20267.777.807.627.677.67-1.16%94,407
Feb 18, 20267.727.797.567.767.761.70%89,054
Feb 17, 20267.727.777.557.637.63-0.78%81,093
Feb 16, 20267.437.837.407.697.690.20%127,757
Feb 13, 20267.667.747.617.687.68-0.45%71,752
Feb 12, 20267.727.887.717.717.710.39%70,409
Feb 11, 20267.947.977.677.687.68-3.27%136,872
Feb 10, 20268.228.427.717.947.940.32%242,170
Feb 9, 20267.978.017.887.927.92-0.38%92,018
Feb 6, 20267.927.957.697.957.95-0.25%114,770
Feb 5, 20267.927.997.887.977.970.31%65,688
Feb 4, 20267.918.057.917.947.94-0.06%125,194
Feb 3, 20268.008.017.857.957.95-0.19%49,721
Feb 2, 20267.947.987.817.967.960.38%71,365
Jan 30, 20268.008.027.937.937.93-0.38%68,013
Jan 29, 20268.068.067.967.967.96-1.12%72,992
Jan 28, 20268.028.087.948.058.05-0.49%91,704
Jan 27, 20268.258.258.028.098.09-1.94%50,605
Jan 26, 20268.388.388.148.258.25-0.96%59,903
Jan 23, 20268.168.358.108.338.331.15%73,206
Jan 22, 20268.178.298.068.248.243.26%45,467
Jan 21, 20267.998.027.917.987.980.19%58,221
Jan 20, 20268.138.137.937.967.96-2.57%73,149
Jan 19, 20268.198.278.148.178.17-1.74%87,247
Jan 16, 20268.498.498.288.328.32-1.13%45,924
Jan 15, 20268.468.478.328.418.41-0.83%33,526
Jan 14, 20268.458.548.368.488.480.47%30,274
Jan 13, 20268.648.668.408.448.44-2.31%44,174
Jan 12, 20268.488.648.458.648.641.95%64,597
Jan 9, 20268.418.508.378.488.480.83%36,748
Jan 8, 20268.508.508.338.418.41-0.71%25,353
Jan 7, 20268.468.488.338.478.470.12%54,155
Jan 6, 20268.408.488.258.468.460.65%45,144
Jan 5, 20268.308.408.198.408.401.27%60,993
Jan 2, 20268.308.378.268.308.30-0.12%26,534
Dec 31, 20258.348.358.258.318.31-0.36%15,422
Dec 30, 20258.258.348.248.348.340.66%41,938
Dec 29, 20258.098.298.088.288.282.29%50,043
Dec 24, 20258.028.118.028.108.100.75%15,466
Dec 23, 20258.138.138.028.048.04-1.41%37,075
Dec 22, 20258.188.188.078.158.15-0.73%33,904
Dec 19, 20258.258.258.158.218.21-0.42%66,328
Dec 18, 20258.258.278.178.258.25-0.60%38,977
Dec 17, 20258.448.468.288.308.30-1.48%53,829
Dec 16, 20258.328.528.328.428.421.20%89,823
Dec 15, 20258.338.418.288.328.32-0.18%110,445
Dec 12, 20258.178.358.098.348.343.16%194,329
Dec 11, 20258.088.108.038.088.080.37%50,609
Dec 10, 20258.008.057.968.058.050.63%48,791
Dec 9, 20258.148.188.008.008.00-1.66%55,088
Dec 8, 20258.238.288.108.148.14-1.21%110,588
Dec 5, 20258.148.278.118.248.242.23%69,160
Dec 4, 20258.108.148.028.068.06-0.25%28,391
Dec 3, 20258.038.087.938.088.080.56%45,414
Dec 2, 20258.048.087.988.038.03-0.31%52,471
Dec 1, 20258.068.067.948.068.06-0.56%58,005
Nov 28, 20258.008.158.008.108.101.25%52,125
Nov 27, 20257.878.037.878.008.002.30%112,653
Nov 26, 20257.787.897.767.827.821.56%133,943
Nov 25, 20257.967.967.657.707.70-2.35%94,027
Nov 24, 20257.728.047.727.897.892.14%165,662
Nov 21, 20257.447.727.387.727.722.46%96,029
Nov 20, 20257.777.797.487.547.54-2.40%116,508
Nov 19, 20257.717.787.647.727.72-0.06%59,610
Nov 18, 20257.707.797.627.737.73-0.71%87,265
Nov 17, 20257.807.907.767.787.78-0.70%44,742
Nov 14, 20257.917.967.797.847.84-1.69%64,213
Nov 13, 20257.968.077.907.977.97-0.56%67,801
Nov 12, 20257.938.107.888.028.021.46%75,855
Nov 11, 20257.857.937.727.907.900.96%104,532
Nov 10, 20257.978.047.817.837.83-1.26%86,184
Nov 7, 20257.998.057.897.937.93-0.69%64,489
Nov 6, 20258.118.207.967.987.98-1.85%70,836
Nov 5, 20258.218.217.988.138.13-3.39%187,030
Nov 4, 20258.499.008.428.428.42-0.12%155,392
Nov 3, 20258.378.478.318.438.430.72%52,921
Oct 31, 20258.278.408.278.378.370.54%33,656
Oct 30, 20258.298.328.208.328.320.30%54,094
Oct 29, 20258.528.538.268.308.30-3.10%42,744
Oct 28, 20258.548.588.428.568.560.29%67,834
Oct 27, 20258.508.608.498.548.541.01%102,548
Oct 24, 20258.428.488.388.458.450.66%37,616
Oct 23, 20258.348.418.328.408.400.66%41,207
Oct 22, 20258.508.518.258.348.34-1.88%59,007
Oct 21, 20258.448.558.388.508.500.71%61,896
Oct 20, 20258.278.508.188.448.441.99%83,637
Oct 17, 20258.058.328.038.288.281.78%103,971
Oct 16, 20257.998.137.958.138.131.82%56,639
Oct 15, 20258.028.157.987.997.990.19%94,433
Oct 14, 20257.858.017.847.977.97-0.06%77,835