Beneteau SA BEN
EURONEXT · France · Consumer Durables
€4.93-0.12 (-2.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.05 | +0.40% | €5.04 | €5.15 | €5.04 | 110.11K |
| 2026-09-29 | €5.03 | +1.41% | €5.03 | €5.11 | €4.98 | 146.90K |
| 2026-09-28 | €4.96 | -3.69% | €5.22 | €5.29 | €4.94 | 245.45K |
| 2026-09-25 | €5.15 | -7.71% | €5.44 | €5.48 | €5.10 | 326.47K |
| 2026-09-24 | €5.58 | +8.14% | €5.24 | €5.65 | €5.19 | 365.27K |
| 2026-09-23 | €5.16 | -1.90% | €5.25 | €5.30 | €4.84 | 244.42K |
| 2026-09-22 | €5.26 | +1.54% | €5.24 | €5.35 | €5.21 | 73.20K |
| 2026-09-21 | €5.18 | -1.15% | €5.32 | €5.32 | €5.18 | 83.16K |
| 2026-09-18 | €5.24 | -1.32% | €5.31 | €5.36 | €5.24 | 88.75K |
| 2026-09-17 | €5.31 | +0.95% | €5.30 | €5.37 | €5.23 | 44.47K |
| 2026-09-16 | €5.26 | -0.38% | €5.32 | €5.35 | €5.26 | 50.98K |
| 2026-09-15 | €5.28 | -1.86% | €5.38 | €5.38 | €5.28 | 37.53K |
| 2026-09-14 | €5.38 | -0.92% | €5.42 | €5.44 | €5.34 | 59.10K |
| 2026-09-11 | €5.43 | +1.50% | €5.39 | €5.44 | €5.36 | 37.57K |
| 2026-09-10 | €5.35 | -2.55% | €5.52 | €5.52 | €5.35 | 67.62K |
| 2026-09-09 | €5.49 | -1.61% | €5.58 | €5.62 | €5.46 | 85.92K |
| 2026-09-08 | €5.58 | -1.93% | €5.68 | €5.70 | €5.58 | 46.00K |
| 2026-09-07 | €5.69 | -1.39% | €5.73 | €5.78 | €5.68 | 45.30K |
| 2026-09-04 | €5.77 | +0.52% | €5.80 | €5.82 | €5.74 | 32.61K |
| 2026-09-03 | €5.74 | +0.70% | €5.68 | €5.77 | €5.64 | 64.24K |
| 2026-09-02 | €5.70 | -0.70% | €5.77 | €5.77 | €5.60 | 59.69K |
| 2026-09-01 | €5.74 | -1.54% | €5.83 | €5.84 | €5.71 | 80.78K |
| 2026-08-31 | €5.83 | +0.34% | €5.83 | €5.90 | €5.81 | 90.57K |
| 2026-08-28 | €5.81 | 0.00% | €5.87 | €5.91 | €5.78 | 28.43K |
| 2026-08-27 | €5.81 | -0.68% | €5.89 | €5.89 | €5.77 | 63.99K |
| 2026-08-26 | €5.85 | -1.18% | €5.93 | €5.98 | €5.85 | 47.22K |
| 2026-08-25 | €5.92 | -0.67% | €5.98 | €6.04 | €5.92 | 46.64K |
| 2026-08-24 | €5.96 | -2.45% | €6.10 | €6.13 | €5.96 | 53.00K |
| 2026-08-21 | €6.11 | +0.99% | €6.05 | €6.16 | €6.05 | 42.31K |
| 2026-08-20 | €6.05 | -1.63% | €6.15 | €6.18 | €6.05 | 50.43K |
| 2026-08-19 | €6.15 | +0.49% | €6.10 | €6.20 | €6.10 | 34.45K |
| 2026-08-18 | €6.12 | -0.49% | €6.13 | €6.17 | €6.10 | 40.77K |
| 2026-08-17 | €6.15 | -0.65% | €6.20 | €6.24 | €6.13 | 47.84K |
| 2026-08-14 | €6.19 | -0.16% | €6.22 | €6.26 | €6.16 | 48.84K |
| 2026-08-13 | €6.20 | +0.16% | €6.18 | €6.24 | €6.16 | 36.78K |
| 2026-08-12 | €6.19 | -0.32% | €6.20 | €6.28 | €6.18 | 53.07K |
| 2026-08-11 | €6.21 | +1.31% | €6.13 | €6.24 | €6.11 | 50.41K |
| 2026-08-10 | €6.13 | -0.33% | €6.19 | €6.24 | €6.12 | 63.02K |
| 2026-08-07 | €6.15 | +0.99% | €6.11 | €6.19 | €6.08 | 44.06K |
| 2026-08-06 | €6.09 | -0.49% | €6.15 | €6.23 | €6.09 | 46.79K |
| 2026-08-05 | €6.12 | -0.49% | €6.16 | €6.21 | €6.12 | 62.62K |
| 2026-08-04 | €6.15 | +1.65% | €6.01 | €6.15 | €6.01 | 57.38K |
| 2026-08-03 | €6.05 | +0.83% | €6.05 | €6.15 | €6.02 | 66.67K |
| 2026-07-31 | €6.00 | -0.33% | €6.06 | €6.10 | €6.00 | 106.64K |
| 2026-07-30 | €6.02 | +1.69% | €5.91 | €6.10 | €5.90 | 125.97K |
| 2026-07-29 | €5.92 | -0.34% | €5.95 | €6.01 | €5.80 | 108.97K |
| 2026-07-28 | €5.94 | -3.10% | €6.08 | €6.13 | €5.87 | 238.46K |
| 2026-07-27 | €6.13 | +0.33% | €6.14 | €6.23 | €6.12 | 68.23K |
| 2026-07-24 | €6.11 | +1.50% | €6.04 | €6.12 | €6.04 | 62.55K |
| 2026-07-23 | €6.02 | -1.31% | €6.10 | €6.12 | €5.99 | 46.94K |
| 2026-07-22 | €6.10 | 0.00% | €6.08 | €6.18 | €6.00 | 64.94K |
| 2026-07-21 | €6.10 | -0.97% | €6.11 | €6.12 | €6.05 | 49.18K |
| 2026-07-20 | €6.16 | -0.48% | €6.16 | €6.23 | €6.11 | 51.85K |
| 2026-07-17 | €6.19 | -1.28% | €6.19 | €6.21 | €6.12 | 76.28K |
| 2026-07-16 | €6.27 | +1.13% | €6.22 | €6.28 | €6.16 | 70.69K |
| 2026-07-15 | €6.20 | +1.97% | €6.09 | €6.23 | €6.04 | 63.19K |
| 2026-07-14 | €6.08 | -0.82% | €6.10 | €6.16 | €6.04 | 40.46K |
| 2026-07-13 | €6.13 | +0.99% | €6.05 | €6.18 | €6.03 | 57.74K |
| 2026-07-10 | €6.07 | -0.49% | €6.15 | €6.23 | €6.07 | 67.87K |
| 2026-07-09 | €6.10 | +1.84% | €6.05 | €6.12 | €5.99 | 57.51K |
| 2026-07-08 | €5.99 | -2.44% | €6.13 | €6.14 | €5.95 | 105.65K |
| 2026-07-07 | €6.14 | -1.44% | €6.24 | €6.30 | €6.14 | 42.72K |
| 2026-07-06 | €6.23 | -0.16% | €6.25 | €6.34 | €6.23 | 45.24K |
| 2026-07-03 | €6.24 | +1.46% | €6.18 | €6.28 | €6.18 | 55.31K |
| 2026-07-02 | €6.15 | -1.44% | €6.23 | €6.25 | €6.13 | 60.12K |
| 2026-07-01 | €6.24 | -3.41% | €6.46 | €6.46 | €6.09 | 164.63K |
| 2026-06-30 | €6.46 | -0.92% | €6.60 | €6.60 | €6.46 | 44.65K |
| 2026-06-29 | €6.52 | -0.91% | €6.60 | €6.65 | €6.52 | 51.73K |
| 2026-06-26 | €6.58 | -1.35% | €6.68 | €6.72 | €6.51 | 50.66K |
| 2026-06-25 | €6.67 | +0.76% | €6.64 | €6.75 | €6.64 | 69.98K |
| 2026-06-24 | €6.62 | +1.07% | €6.55 | €6.64 | €6.51 | 46.00K |
| 2026-06-23 | €6.55 | +0.61% | €6.50 | €6.62 | €6.48 | 71.96K |
| 2026-06-22 | €6.51 | -0.61% | €6.55 | €6.55 | €6.45 | 62.03K |
| 2026-06-19 | €6.55 | -1.21% | €6.67 | €6.67 | €6.51 | 93.21K |
| 2026-06-18 | €6.63 | -0.60% | €6.66 | €6.68 | €6.55 | 84.83K |
| 2026-06-17 | €6.67 | -2.49% | €6.67 | €6.71 | €6.56 | 122.39K |
| 2026-06-16 | €6.84 | -1.01% | €6.89 | €6.94 | €6.80 | 116.46K |
| 2026-06-15 | €6.91 | +4.54% | €6.85 | €7.15 | €6.85 | 135.64K |
| 2026-06-12 | €6.61 | -0.60% | €6.75 | €6.86 | €6.60 | 82.40K |
| 2026-06-11 | €6.65 | +0.45% | €6.57 | €6.71 | €6.56 | 47.30K |
| 2026-06-10 | €6.62 | -0.45% | €6.65 | €6.68 | €6.52 | 70.32K |
| 2026-06-09 | €6.65 | -1.19% | €6.74 | €6.74 | €6.62 | 55.01K |
| 2026-06-08 | €6.73 | +0.30% | €6.65 | €6.80 | €6.60 | 41.21K |
| 2026-06-05 | €6.71 | -0.15% | €6.73 | €6.82 | €6.68 | 70.10K |
| 2026-06-04 | €6.72 | -1.32% | €6.81 | €6.87 | €6.72 | 36.99K |
| 2026-06-03 | €6.81 | -1.45% | €6.84 | €6.87 | €6.76 | 44.25K |
| 2026-06-02 | €6.91 | +0.73% | €6.91 | €6.98 | €6.84 | 48.07K |
| 2026-06-01 | €6.86 | -1.58% | €7.00 | €7.00 | €6.86 | 59.10K |
| 2026-05-29 | €6.97 | -0.43% | €7.05 | €7.10 | €6.97 | 60.01K |
| 2026-05-28 | €7.00 | -0.85% | €7.03 | €7.04 | €6.94 | 45.80K |