Bénéteau S.A. (EPA:BEN)
France
· Delayed Price · Currency is EUR 6.82
-0.07 (-1.02%)
Apr 28, 2026, 5:35 PM CET
Bénéteau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.88 | 6.90 | 6.78 | 6.82 | 6.82 | -1.02% | 33,671 |
| Apr 27, 2026 | 6.98 | 7.03 | 6.87 | 6.89 | 6.89 | -1.01% | 63,842 |
| Apr 24, 2026 | 6.93 | 7.10 | 6.87 | 6.96 | 6.96 | -0.57% | 62,115 |
| Apr 23, 2026 | 7.04 | 7.05 | 6.98 | 7.00 | 7.00 | -0.57% | 31,251 |
| Apr 22, 2026 | 7.18 | 7.18 | 7.01 | 7.04 | 7.04 | -0.85% | 37,653 |
| Apr 21, 2026 | 7.11 | 7.19 | 7.10 | 7.10 | 7.10 | -1.11% | 28,927 |
| Apr 20, 2026 | 7.28 | 7.31 | 7.12 | 7.18 | 7.18 | -3.10% | 41,364 |
| Apr 17, 2026 | 7.22 | 7.48 | 7.22 | 7.41 | 7.41 | 3.64% | 105,531 |
| Apr 16, 2026 | 7.08 | 7.21 | 7.08 | 7.15 | 7.15 | 1.13% | 67,724 |
| Apr 15, 2026 | 7.06 | 7.13 | 6.96 | 7.07 | 7.07 | 1.29% | 41,642 |
| Apr 14, 2026 | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | -0.71% | 45,265 |
| Apr 13, 2026 | 6.95 | 7.03 | 6.91 | 7.03 | 7.03 | -0.57% | 61,634 |
| Apr 10, 2026 | 6.98 | 7.20 | 6.96 | 7.07 | 7.07 | 1.00% | 71,726 |
| Apr 9, 2026 | 7.20 | 7.20 | 6.92 | 7.00 | 7.00 | -3.05% | 85,025 |
| Apr 8, 2026 | 7.20 | 7.26 | 7.00 | 7.22 | 7.22 | 5.71% | 138,540 |
| Apr 7, 2026 | 6.74 | 7.04 | 6.74 | 6.83 | 6.83 | 0.15% | 93,128 |
| Apr 2, 2026 | 6.86 | 6.88 | 6.77 | 6.82 | 6.82 | -1.94% | 54,358 |
| Apr 1, 2026 | 6.90 | 7.07 | 6.89 | 6.96 | 6.96 | 3.11% | 82,725 |
| Mar 31, 2026 | 6.75 | 6.88 | 6.72 | 6.75 | 6.75 | -0.37% | 71,288 |
| Mar 30, 2026 | 6.64 | 6.79 | 6.58 | 6.77 | 6.77 | 1.73% | 84,070 |
| Mar 27, 2026 | 6.61 | 6.70 | 6.55 | 6.66 | 6.66 | -0.60% | 80,539 |
| Mar 26, 2026 | 6.69 | 6.79 | 6.60 | 6.70 | 6.70 | -0.67% | 71,515 |
| Mar 25, 2026 | 6.84 | 7.01 | 6.68 | 6.74 | 6.74 | -0.74% | 92,765 |
| Mar 24, 2026 | 6.81 | 6.90 | 6.68 | 6.79 | 6.79 | 0.37% | 115,123 |
| Mar 23, 2026 | 6.40 | 6.89 | 6.36 | 6.77 | 6.77 | 3.36% | 137,161 |
| Mar 20, 2026 | 6.50 | 6.68 | 6.50 | 6.55 | 6.55 | 1.08% | 201,818 |
| Mar 19, 2026 | 6.32 | 6.56 | 6.03 | 6.48 | 6.48 | -1.82% | 190,562 |
| Mar 18, 2026 | 6.69 | 6.82 | 6.57 | 6.60 | 6.60 | -1.05% | 90,522 |
| Mar 17, 2026 | 6.57 | 6.75 | 6.51 | 6.67 | 6.67 | 1.76% | 72,919 |
| Mar 16, 2026 | 6.65 | 6.65 | 6.51 | 6.55 | 6.55 | -1.95% | 43,659 |
| Mar 13, 2026 | 6.80 | 6.80 | 6.62 | 6.68 | 6.68 | -1.62% | 82,412 |
| Mar 12, 2026 | 6.96 | 6.96 | 6.75 | 6.79 | 6.79 | -2.51% | 74,902 |
| Mar 11, 2026 | 7.00 | 7.08 | 6.97 | 6.97 | 6.97 | -1.14% | 65,353 |
| Mar 10, 2026 | 7.00 | 7.11 | 6.92 | 7.05 | 7.05 | 3.83% | 85,792 |
| Mar 9, 2026 | 6.77 | 6.88 | 6.72 | 6.79 | 6.79 | -3.00% | 99,006 |
| Mar 6, 2026 | 7.20 | 7.20 | 6.93 | 7.00 | 7.00 | -1.82% | 64,260 |
| Mar 5, 2026 | 7.01 | 7.25 | 6.98 | 7.13 | 7.13 | 1.35% | 96,550 |
| Mar 4, 2026 | 7.15 | 7.28 | 7.01 | 7.03 | 7.03 | -2.63% | 139,608 |
| Mar 3, 2026 | 7.49 | 7.49 | 7.22 | 7.22 | 7.22 | -4.43% | 126,152 |
| Mar 2, 2026 | 7.61 | 7.88 | 7.50 | 7.56 | 7.56 | -5.92% | 148,887 |
| Feb 27, 2026 | 7.98 | 8.07 | 7.88 | 8.03 | 8.03 | 0.63% | 108,560 |
| Feb 26, 2026 | 7.85 | 8.05 | 7.80 | 7.98 | 7.98 | 1.85% | 95,417 |
| Feb 25, 2026 | 7.80 | 7.88 | 7.74 | 7.84 | 7.84 | 1.10% | 74,716 |
| Feb 24, 2026 | 7.76 | 7.80 | 7.65 | 7.75 | 7.75 | 0.39% | 106,205 |
| Feb 23, 2026 | 7.93 | 7.94 | 7.72 | 7.72 | 7.72 | -3.38% | 59,540 |
| Feb 20, 2026 | 7.67 | 8.06 | 7.57 | 7.99 | 7.99 | 4.17% | 167,132 |
| Feb 19, 2026 | 7.77 | 7.80 | 7.62 | 7.67 | 7.67 | -1.16% | 94,407 |
| Feb 18, 2026 | 7.72 | 7.79 | 7.56 | 7.76 | 7.76 | 1.70% | 89,054 |
| Feb 17, 2026 | 7.72 | 7.77 | 7.55 | 7.63 | 7.63 | -0.78% | 81,093 |
| Feb 16, 2026 | 7.43 | 7.83 | 7.40 | 7.69 | 7.69 | 0.20% | 127,757 |
| Feb 13, 2026 | 7.66 | 7.74 | 7.61 | 7.68 | 7.68 | -0.45% | 71,752 |
| Feb 12, 2026 | 7.72 | 7.88 | 7.71 | 7.71 | 7.71 | 0.39% | 70,409 |
| Feb 11, 2026 | 7.94 | 7.97 | 7.67 | 7.68 | 7.68 | -3.27% | 136,872 |
| Feb 10, 2026 | 8.22 | 8.42 | 7.71 | 7.94 | 7.94 | 0.32% | 242,170 |
| Feb 9, 2026 | 7.97 | 8.01 | 7.88 | 7.92 | 7.92 | -0.38% | 92,018 |
| Feb 6, 2026 | 7.92 | 7.95 | 7.69 | 7.95 | 7.95 | -0.25% | 114,770 |
| Feb 5, 2026 | 7.92 | 7.99 | 7.88 | 7.97 | 7.97 | 0.31% | 65,688 |
| Feb 4, 2026 | 7.91 | 8.05 | 7.91 | 7.94 | 7.94 | -0.06% | 125,194 |
| Feb 3, 2026 | 8.00 | 8.01 | 7.85 | 7.95 | 7.95 | -0.19% | 49,721 |
| Feb 2, 2026 | 7.94 | 7.98 | 7.81 | 7.96 | 7.96 | 0.38% | 71,365 |
| Jan 30, 2026 | 8.00 | 8.02 | 7.93 | 7.93 | 7.93 | -0.38% | 68,013 |
| Jan 29, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | -1.12% | 72,992 |
| Jan 28, 2026 | 8.02 | 8.08 | 7.94 | 8.05 | 8.05 | -0.49% | 91,704 |
| Jan 27, 2026 | 8.25 | 8.25 | 8.02 | 8.09 | 8.09 | -1.94% | 50,605 |
| Jan 26, 2026 | 8.38 | 8.38 | 8.14 | 8.25 | 8.25 | -0.96% | 59,903 |
| Jan 23, 2026 | 8.16 | 8.35 | 8.10 | 8.33 | 8.33 | 1.15% | 73,206 |
| Jan 22, 2026 | 8.17 | 8.29 | 8.06 | 8.24 | 8.24 | 3.26% | 45,467 |
| Jan 21, 2026 | 7.99 | 8.02 | 7.91 | 7.98 | 7.98 | 0.19% | 58,221 |
| Jan 20, 2026 | 8.13 | 8.13 | 7.93 | 7.96 | 7.96 | -2.57% | 73,149 |
| Jan 19, 2026 | 8.19 | 8.27 | 8.14 | 8.17 | 8.17 | -1.74% | 87,247 |
| Jan 16, 2026 | 8.49 | 8.49 | 8.28 | 8.32 | 8.32 | -1.13% | 45,924 |
| Jan 15, 2026 | 8.46 | 8.47 | 8.32 | 8.41 | 8.41 | -0.83% | 33,526 |
| Jan 14, 2026 | 8.45 | 8.54 | 8.36 | 8.48 | 8.48 | 0.47% | 30,274 |
| Jan 13, 2026 | 8.64 | 8.66 | 8.40 | 8.44 | 8.44 | -2.31% | 44,174 |
| Jan 12, 2026 | 8.48 | 8.64 | 8.45 | 8.64 | 8.64 | 1.95% | 64,597 |
| Jan 9, 2026 | 8.41 | 8.50 | 8.37 | 8.48 | 8.48 | 0.83% | 36,748 |
| Jan 8, 2026 | 8.50 | 8.50 | 8.33 | 8.41 | 8.41 | -0.71% | 25,353 |
| Jan 7, 2026 | 8.46 | 8.48 | 8.33 | 8.47 | 8.47 | 0.12% | 54,155 |
| Jan 6, 2026 | 8.40 | 8.48 | 8.25 | 8.46 | 8.46 | 0.65% | 45,144 |
| Jan 5, 2026 | 8.30 | 8.40 | 8.19 | 8.40 | 8.40 | 1.27% | 60,993 |
| Jan 2, 2026 | 8.30 | 8.37 | 8.26 | 8.30 | 8.30 | -0.12% | 26,534 |
| Dec 31, 2025 | 8.34 | 8.35 | 8.25 | 8.31 | 8.31 | -0.36% | 15,422 |
| Dec 30, 2025 | 8.25 | 8.34 | 8.24 | 8.34 | 8.34 | 0.66% | 41,938 |
| Dec 29, 2025 | 8.09 | 8.29 | 8.08 | 8.28 | 8.28 | 2.29% | 50,043 |
| Dec 24, 2025 | 8.02 | 8.11 | 8.02 | 8.10 | 8.10 | 0.75% | 15,466 |
| Dec 23, 2025 | 8.13 | 8.13 | 8.02 | 8.04 | 8.04 | -1.41% | 37,075 |
| Dec 22, 2025 | 8.18 | 8.18 | 8.07 | 8.15 | 8.15 | -0.73% | 33,904 |
| Dec 19, 2025 | 8.25 | 8.25 | 8.15 | 8.21 | 8.21 | -0.42% | 66,328 |
| Dec 18, 2025 | 8.25 | 8.27 | 8.17 | 8.25 | 8.25 | -0.60% | 38,977 |
| Dec 17, 2025 | 8.44 | 8.46 | 8.28 | 8.30 | 8.30 | -1.48% | 53,829 |
| Dec 16, 2025 | 8.32 | 8.52 | 8.32 | 8.42 | 8.42 | 1.20% | 89,823 |
| Dec 15, 2025 | 8.33 | 8.41 | 8.28 | 8.32 | 8.32 | -0.18% | 110,445 |
| Dec 12, 2025 | 8.17 | 8.35 | 8.09 | 8.34 | 8.34 | 3.16% | 194,329 |
| Dec 11, 2025 | 8.08 | 8.10 | 8.03 | 8.08 | 8.08 | 0.37% | 50,609 |
| Dec 10, 2025 | 8.00 | 8.05 | 7.96 | 8.05 | 8.05 | 0.63% | 48,791 |
| Dec 9, 2025 | 8.14 | 8.18 | 8.00 | 8.00 | 8.00 | -1.66% | 55,088 |
| Dec 8, 2025 | 8.23 | 8.28 | 8.10 | 8.14 | 8.14 | -1.21% | 110,588 |
| Dec 5, 2025 | 8.14 | 8.27 | 8.11 | 8.24 | 8.24 | 2.23% | 69,160 |
| Dec 4, 2025 | 8.10 | 8.14 | 8.02 | 8.06 | 8.06 | -0.25% | 28,391 |
| Dec 3, 2025 | 8.03 | 8.08 | 7.93 | 8.08 | 8.08 | 0.56% | 45,414 |