Skip to main content
Bénéteau S.A. (EPA:BEN)
France flag France · Delayed Price · Currency is EUR
8.24
+0.18 (2.23%)
At close: Dec 5, 2025

Bénéteau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20257.968.027.867.987.980.50%102,719
Oct 10, 20258.078.197.927.947.94-1.55%159,446
Oct 9, 20258.208.358.058.068.06-1.65%108,748
Oct 8, 20258.008.207.998.208.202.31%111,820
Oct 7, 20258.128.168.018.018.01-1.48%92,103
Oct 6, 20258.338.338.108.138.13-3.79%97,537
Oct 3, 20258.288.458.258.458.452.30%85,980
Oct 2, 20258.648.698.258.268.26-3.84%73,326
Oct 1, 20258.658.728.588.598.59-0.35%63,137
Sep 30, 20258.478.718.468.628.621.77%149,099
Sep 29, 20258.258.548.258.478.472.48%135,120
Sep 26, 20258.008.298.008.278.273.44%121,982
Sep 25, 20258.208.207.817.997.99-7.90%363,227
Sep 24, 20258.858.858.608.688.68-0.97%48,417
Sep 23, 20258.798.968.758.768.760.34%71,485
Sep 22, 20258.688.798.568.738.730.34%56,834
Sep 19, 20258.748.848.688.708.70-0.40%82,708
Sep 18, 20258.788.848.608.748.740.52%42,557
Sep 17, 20258.568.738.548.698.691.82%39,833
Sep 16, 20258.388.668.338.548.542.22%48,970
Sep 15, 20258.308.438.298.358.350.85%29,156
Sep 12, 20258.368.368.238.288.28-0.84%28,169
Sep 11, 20258.388.428.318.358.350.72%25,647
Sep 10, 20258.348.398.258.298.29-0.60%43,733
Sep 9, 20258.708.728.348.348.34-3.81%42,320
Sep 8, 20258.208.688.178.678.675.54%102,748
Sep 5, 20258.198.338.148.228.220.92%68,476
Sep 4, 20258.108.158.068.148.140.68%47,250
Sep 3, 20258.178.238.028.098.09-0.19%49,985
Sep 2, 20258.278.328.088.108.10-2.06%44,709
Sep 1, 20258.388.398.268.278.27-0.96%35,634
Aug 29, 20258.468.468.358.358.35-1.30%30,678
Aug 28, 20258.588.738.468.468.46-0.88%35,788
Aug 27, 20258.418.568.388.548.541.67%58,720
Aug 26, 20258.548.558.178.408.40-4.44%145,945
Aug 25, 20259.009.038.798.798.79-2.17%42,847
Aug 22, 20258.809.038.778.988.982.16%168,893
Aug 21, 20258.768.818.718.798.79-0.34%29,577
Aug 20, 20258.828.858.728.828.820.06%38,317
Aug 19, 20258.648.848.638.828.821.56%30,301
Aug 18, 20258.768.778.618.688.68-0.63%51,762
Aug 15, 20258.848.868.748.748.74-0.34%28,461
Aug 14, 20258.708.838.708.778.771.04%43,907
Aug 13, 20258.638.718.578.688.680.58%39,281
Aug 12, 20258.548.638.498.638.631.00%48,351
Aug 11, 20258.678.738.538.548.54-1.33%61,161
Aug 8, 20258.608.748.578.668.660.70%55,249
Aug 7, 20258.358.618.358.608.603.18%71,028
Aug 6, 20258.188.358.188.338.332.21%77,006
Aug 5, 20258.068.158.038.158.151.18%40,543
Aug 4, 20258.018.118.018.068.060.69%35,031
Aug 1, 20258.148.148.008.008.00-2.02%50,302
Jul 31, 20258.408.428.178.178.17-2.57%46,591
Jul 30, 20258.258.438.258.388.381.82%142,857
Jul 29, 20258.408.408.208.238.23-2.08%55,536
Jul 28, 20258.648.708.318.418.41-1.35%113,221
Jul 25, 20258.268.578.268.528.522.16%136,732
Jul 24, 20258.648.668.348.348.34-1.88%93,070
Jul 23, 20258.208.538.208.508.505.39%86,657
Jul 22, 20258.148.178.018.078.07-0.62%56,131
Jul 21, 20258.148.258.108.128.12-0.31%57,215