Paris - Delayed Quote
EUR
Bénéteau S.A. (BEN.PA)
4.7500
-0.0550
(-1.14%)
At close: 5:35:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.7650
4.7900
4.6750
4.7500
4.7500
115,456
Oct 29, 2026
4.6800
4.8050
4.6600
4.8050
4.8050
91,994
Oct 28, 2026
4.6800
4.7350
4.6400
4.6800
4.6800
97,704
Oct 27, 2026
4.6000
4.6900
4.5450
4.6500
4.6500
85,220
Oct 26, 2026
4.7250
4.7600
4.6100
4.6100
4.6100
91,081
Oct 23, 2026
4.7400
4.7400
4.6000
4.7000
4.7000
116,342
Oct 22, 2026
4.7500
4.7900
4.6800
4.7650
4.7650
120,984
Oct 21, 2026
4.7800
4.8450
4.7000
4.7950
4.7950
115,924
Oct 20, 2026
4.7350
4.8300
4.6600
4.8000
4.8000
159,848
Oct 19, 2026
4.9400
4.9600
4.7100
4.7900
4.7900
120,138
Oct 16, 2026
4.8500
5.0200
4.8300
5.0100
5.0100
138,766
Oct 15, 2026
4.7500
4.8250
4.7200
4.8050
4.8050
164,489
Oct 14, 2026
4.7200
4.8250
4.7100
4.7500
4.7500
140,289
Oct 13, 2026
4.7550
4.7850
4.7000
4.7000
4.7000
95,251
Oct 12, 2026
4.7450
4.8200
4.7200
4.7550
4.7550
142,444
Oct 9, 2026
4.7900
4.8300
4.7300
4.7550
4.7550
150,159
Oct 8, 2026
4.8450
4.8500
4.7650
4.7750
4.7750
105,222
Oct 7, 2026
4.8400
4.9000
4.8100
4.9000
4.9000
118,335
Oct 6, 2026
4.8400
4.9200
4.8300
4.8800
4.8800
150,326
Oct 5, 2026
4.8200
4.9000
4.8150
4.8400
4.8400
134,896
Oct 2, 2026
4.9750
4.9900
4.8500
4.8700
4.8700
176,147
Oct 1, 2026
5.0400
5.0900
4.9300
4.9300
4.9300
133,394
Sep 30, 2026
5.0400
5.1500
5.0400
5.0500
5.0500
110,105
Sep 29, 2026
5.0300
5.1100
4.9800
5.0300
5.0300
146,896
Sep 28, 2026
5.2200
5.2900
4.9400
4.9600
4.9600
245,449
Sep 25, 2026
5.4400
5.4800
5.1000
5.1500
5.1500
326,473
Sep 24, 2026
5.2400
5.6500
5.1900
5.5800
5.5800
365,266
Sep 23, 2026
5.2500
5.3000
4.8400
5.1600
5.1600
244,421
Sep 22, 2026
5.2400
5.3500
5.2100
5.2600
5.2600
73,197
Sep 21, 2026
5.3200
5.3200
5.1800
5.1800
5.1800
83,162
Sep 18, 2026
5.3100
5.3550
5.2400
5.2400
5.2400
88,752
Sep 17, 2026
5.3000
5.3700
5.2300
5.3100
5.3100
44,468
Sep 16, 2026
5.3200
5.3500
5.2600
5.2600
5.2600
50,975
Sep 15, 2026
5.3800
5.3800
5.2800
5.2800
5.2800
37,529
Sep 14, 2026
5.4200
5.4400
5.3400
5.3800
5.3800
59,096
Sep 11, 2026
5.3900
5.4400
5.3600
5.4300
5.4300
37,566
Sep 10, 2026
5.5200
5.5200
5.3500
5.3500
5.3500
67,616
Sep 9, 2026
5.5800
5.6200
5.4600
5.4900
5.4900
85,916
Sep 8, 2026
5.6800
5.7000
5.5800
5.5800
5.5800
46,001
Sep 7, 2026
5.7300
5.7800
5.6800
5.6900
5.6900
45,303
Sep 4, 2026
5.8000
5.8200
5.7400
5.7700
5.7700
32,607
Sep 3, 2026
5.6800
5.7700
5.6400
5.7400
5.7400
64,235
Sep 2, 2026
5.7700
5.7700
5.6000
5.7000
5.7000
59,688
Sep 1, 2026
5.8300
5.8400
5.7100
5.7400
5.7400
80,784
Aug 31, 2026
5.8300
5.9000
5.8100
5.8300
5.8300
90,571
Aug 28, 2026
5.8700
5.9100
5.7800
5.8100
5.8100
28,432
Aug 27, 2026
5.8900
5.8900
5.7700
5.8100
5.8100
63,994
Aug 26, 2026
5.9300
5.9800
5.8500
5.8500
5.8500
47,223
Aug 25, 2026
5.9800
6.0400
5.9200
5.9200
5.9200
46,639
Aug 24, 2026
6.1000
6.1300
5.9600
5.9600
5.9600
53,003
Aug 21, 2026
6.0500
6.1600
6.0500
6.1100
6.1100
42,310
Aug 20, 2026
6.1500
6.1800
6.0500
6.0500
6.0500
50,429
Aug 19, 2026
6.1000
6.2000
6.1000
6.1500
6.1500
34,449
Aug 18, 2026
6.1300
6.1700
6.1000
6.1200
6.1200
40,771
Aug 17, 2026
6.2000
6.2400
6.1300
6.1500
6.1500
47,835
Aug 14, 2026
6.2200
6.2600
6.1600
6.1900
6.1900
48,841
Aug 13, 2026
6.1800
6.2400
6.1600
6.2000
6.2000
36,783
Aug 12, 2026
6.2000
6.2800
6.1800
6.1900
6.1900
53,066
Aug 11, 2026
6.1300
6.2400
6.1100
6.2100
6.2100
50,412
Aug 10, 2026
6.1900
6.2400
6.1200
6.1300
6.1300
63,022
Aug 7, 2026
6.1100
6.1900
6.0800
6.1500
6.1500
44,060
Aug 6, 2026
6.1500
6.2300
6.0900
6.0900
6.0900
46,785
Aug 5, 2026
6.1600
6.2100
6.1200
6.1200
6.1200
62,617
Aug 4, 2026
6.0100
6.1500
6.0100
6.1500
6.1500
57,377
Aug 3, 2026
6.0500
6.1500
6.0200
6.0500
6.0500
66,667
Jul 31, 2026
6.0600
6.1000
6.0000
6.0000
6.0000
106,636
Jul 30, 2026
5.9100
6.1000
5.9000
6.0200
6.0200
125,967
Jul 29, 2026
5.9500
6.0100
5.8000
5.9200
5.9200
108,965
Jul 28, 2026
6.0800
6.1300
5.8700
5.9400
5.9400
238,460
Jul 27, 2026
6.1400
6.2300
6.1200
6.1300
6.1300
68,227
Jul 24, 2026
6.0400
6.1200
6.0400
6.1100
6.1100
62,548
Jul 23, 2026
6.1000
6.1200
5.9900
6.0200
6.0200
46,939
Jul 22, 2026
6.0800
6.1800
6.0000
6.1000
6.1000
64,937
Jul 21, 2026
6.1100
6.1200
6.0500
6.1000
6.1000
49,180
Jul 20, 2026
6.1600
6.2300
6.1100
6.1600
6.1600
51,853
Jul 17, 2026
6.1900
6.2100
6.1200
6.1900
6.1900
76,283
Jul 16, 2026
6.2200
6.2800
6.1600
6.2700
6.2700
70,688
Jul 15, 2026
6.0900
6.2300
6.0400
6.2000
6.2000
63,185
Jul 14, 2026
6.1000
6.1600
6.0400
6.0800
6.0800
40,458
Jul 13, 2026
6.0500
6.1800
6.0300
6.1300
6.1300
57,735
Jul 10, 2026
6.1500
6.2300
6.0700
6.0700
6.0700
67,874
Jul 9, 2026
6.0500
6.1200
5.9900
6.1000
6.1000
57,511
Jul 8, 2026
6.1300
6.1400
5.9500
5.9900
5.9900
105,654
Jul 7, 2026
6.2400
6.3000
6.1400
6.1400
6.1400
42,715
Jul 6, 2026
6.2500
6.3400
6.2300
6.2300
6.2300
45,241
Jul 3, 2026
6.1800
6.2800
6.1800
6.2400
6.2400
55,313
Jul 2, 2026
6.2300
6.2500
6.1300
6.1500
6.1500
60,123
Jul 1, 2026
6.4600
6.4600
6.0900
6.2400
6.2400
164,631
Jun 30, 2026
6.6000
6.6000
6.4600
6.4600
6.4600
44,654
Jun 29, 2026
6.6000
6.6500
6.5200
6.5200
6.5200
51,727
Jun 26, 2026
6.6800
6.7200
6.5100
6.5800
6.5800
50,659
Jun 25, 2026
6.6400
6.7500
6.6400
6.6700
6.6700
69,976
Jun 24, 2026
6.5500
6.6400
6.5100
6.6200
6.6200
46,000
Jun 23, 2026
6.5000
6.6200
6.4800
6.5500
6.5500
71,958
Jun 22, 2026
6.5500
6.5500
6.4500
6.5100
6.5100
62,034
Jun 19, 2026
6.6700
6.6700
6.5100
6.5500
6.5500
93,214
Jun 18, 2026
6.6600
6.6800
6.5500
6.6300
6.6300
84,834
Jun 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
6.6700
6.7100
6.5600
6.6700
6.6700
122,387
Jun 16, 2026
6.8900
6.9400
6.8000
6.8400
6.6400
116,460
Jun 15, 2026
6.8500
7.1500
6.8500
6.9100
6.7080
135,642
Jun 12, 2026
6.7500
6.8600
6.6000
6.6100
6.4167
82,404
Jun 11, 2026
6.5700
6.7100
6.5600
6.6500
6.4556
47,297
Jun 10, 2026
6.6500
6.6800
6.5200
6.6200
6.4264
70,319
Jun 9, 2026
6.7400
6.7400
6.6200
6.6500
6.4556
55,011
Jun 8, 2026
6.6500
6.8000
6.6000
6.7300
6.5332
41,210
Jun 5, 2026
6.7300
6.8200
6.6800
6.7100
6.5138
70,100
Jun 4, 2026
6.8100
6.8700
6.7200
6.7200
6.5235
36,985
Jun 3, 2026
6.8400
6.8700
6.7600
6.8100
6.6109
44,245
Jun 2, 2026
6.9100
6.9800
6.8400
6.9100
6.7080
48,067
Jun 1, 2026
7.0000
7.0000
6.8600
6.8600
6.6594
59,098
May 29, 2026
7.0500
7.1000
6.9700
6.9700
6.7662
60,008
May 28, 2026
7.0300
7.0400
6.9400
7.0000
6.7953
45,799
May 27, 2026
6.9100
7.1500
6.9100
7.0600
6.8536
55,223
May 26, 2026
7.0000
7.0100
6.9200
6.9300
6.7274
33,908
May 25, 2026
7.0100
7.0900
7.0100
7.0500
6.8439
26,183
May 22, 2026
6.9200
7.0300
6.9200
6.9700
6.7662
49,070
May 21, 2026
7.0200
7.0500
6.8900
6.9700
6.7662
60,717
May 20, 2026
6.8200
7.0200
6.7500
6.9800
6.7759
75,006
May 19, 2026
7.0300
7.0700
6.8000
6.8500
6.6497
52,365
May 18, 2026
7.1000
7.1100
6.9500
7.0200
6.8147
83,995
May 15, 2026
7.4500
7.4500
7.1300
7.1800
6.9701
71,771
May 14, 2026
7.3600
7.4700
7.3000
7.4500
7.2322
44,270
May 13, 2026
7.1200
7.3600
7.1000
7.3100
7.0963
62,950
May 12, 2026
7.1600
7.2600
7.1000
7.1200
6.9118
59,142
May 11, 2026
7.2000
7.2600
7.1400
7.2400
7.0283
66,794
May 8, 2026
7.0500
7.2100
7.0500
7.1800
6.9701
69,073
May 7, 2026
6.9800
7.2200
6.9800
7.1000
6.8924
135,363
May 6, 2026
6.7700
7.0100
6.7000
6.9400
6.7371
188,166
May 5, 2026
6.7000
6.7600
6.5300
6.6000
6.4070
329,179
May 4, 2026
6.8800
6.8800
6.7500
6.7500
6.5526
52,114
Apr 30, 2026
6.7000
6.8300
6.6200
6.8300
6.6303
106,698
Apr 29, 2026
6.8000
6.8100
6.7100
6.7300
6.5332
56,901
Apr 28, 2026
6.8800
6.9000
6.7800
6.8200
6.6206
33,671
Apr 27, 2026
6.9800
7.0300
6.8700
6.8900
6.6885
63,842
Apr 24, 2026
6.9300
7.1000
6.8700
6.9600
6.7565
62,115
Apr 23, 2026
7.0400
7.0500
6.9800
7.0000
6.7953
31,251
Apr 22, 2026
7.1800
7.1800
7.0100
7.0400
6.8342
37,653
Apr 21, 2026
7.1100
7.1900
7.1000
7.1000
6.8924
28,927
Apr 20, 2026
7.2800
7.3100
7.1200
7.1800
6.9701
41,364
Apr 17, 2026
7.2200
7.4800
7.2200
7.4100
7.1933
105,531
Apr 16, 2026
7.0800
7.2100
7.0800
7.1500
6.9409
67,724
Apr 15, 2026
7.0600
7.1300
6.9600
7.0700
6.8633
41,642
Apr 14, 2026
7.0300
7.0900
6.9800
6.9800
6.7759
45,265
Apr 13, 2026
6.9500
7.0300
6.9100
7.0300
6.8244
61,634
Apr 10, 2026
6.9800
7.2000
6.9600
7.0700
6.8633
71,726
Apr 9, 2026
7.2000
7.2000
6.9200
7.0000
6.7953
85,025
Apr 8, 2026
7.2000
7.2600
7.0000
7.2200
7.0089
138,540
Apr 7, 2026
6.7400
7.0400
6.7400
6.8300
6.6303
93,128
Apr 2, 2026
6.8550
6.8800
6.7700
6.8200
6.6206
54,358
Apr 1, 2026
6.9000
7.0700
6.8900
6.9550
6.7516
82,725
Mar 31, 2026
6.7500
6.8750
6.7150
6.7450
6.5478
71,288
Mar 30, 2026
6.6400
6.7900
6.5750
6.7700
6.5720
84,070
Mar 27, 2026
6.6050
6.7000
6.5500
6.6550
6.4604
80,539
Mar 26, 2026
6.6850
6.7900
6.6000
6.6950
6.4992
71,515
Mar 25, 2026
6.8350
7.0050
6.6750
6.7400
6.5429
92,765
Mar 24, 2026
6.8100
6.8950
6.6750
6.7900
6.5915
115,123
Mar 23, 2026
6.4000
6.8800
6.3600
6.7650
6.5672
137,161
Mar 20, 2026
6.5000
6.6800
6.5000
6.5450
6.3536
201,818
Mar 19, 2026
6.3200
6.5600
6.0250
6.4750
6.2857
190,562
Mar 18, 2026
6.6900
6.8150
6.5650
6.5950
6.4022
90,522
Mar 17, 2026
6.5650
6.7500
6.5100
6.6650
6.4701
72,919
Mar 16, 2026
6.6500
6.6500
6.5100
6.5500
6.3585
43,659
Mar 13, 2026
6.8000
6.8000
6.6200
6.6800
6.4847
82,412
Mar 12, 2026
6.9600
6.9600
6.7450
6.7900
6.5915
74,902
Mar 11, 2026
7.0000
7.0750
6.9650
6.9650
6.7613
65,353
Mar 10, 2026
7.0000
7.1100
6.9200
7.0450
6.8390
85,792
Mar 9, 2026
6.7650
6.8800
6.7150
6.7850
6.5866
99,006
Mar 6, 2026
7.2000
7.2000
6.9300
6.9950
6.7905
64,260
Mar 5, 2026
7.0100
7.2500
6.9800
7.1250
6.9167
96,550
Mar 4, 2026
7.1450
7.2800
7.0100
7.0300
6.8244
139,608
Mar 3, 2026
7.4850
7.4850
7.2200
7.2200
7.0089
126,152
Mar 2, 2026
7.6100
7.8800
7.5000
7.5550
7.3341
148,887
Feb 27, 2026
7.9800
8.0650
7.8800
8.0300
7.7952
108,560
Feb 26, 2026
7.8450
8.0500
7.8000
7.9800
7.7467
95,417
Feb 25, 2026
7.7950
7.8800
7.7400
7.8350
7.6059
74,716
Feb 24, 2026
7.7600
7.7950
7.6450
7.7500
7.5234
106,205
Feb 23, 2026
7.9250
7.9350
7.7200
7.7200
7.4943
59,540
Feb 20, 2026
7.6700
8.0600
7.5650
7.9900
7.7564
167,132
Feb 19, 2026
7.7700
7.8000
7.6200
7.6700
7.4457
94,407
Feb 18, 2026
7.7150
7.7850
7.5600
7.7600
7.5331
89,054
Feb 17, 2026
7.7150
7.7700
7.5500
7.6300
7.4069
81,093
Feb 16, 2026
7.4300
7.8300
7.4000
7.6900
7.4651
127,757
Feb 13, 2026
7.6600
7.7400
7.6050
7.6750
7.4506
71,752
Feb 12, 2026
7.7200
7.8750
7.7050
7.7100
7.4846
70,409
Feb 11, 2026
7.9400
7.9650
7.6650
7.6800
7.4554
136,872
Feb 10, 2026
8.2200
8.4200
7.7100
7.9400
7.7078
242,170
Feb 9, 2026
7.9700
8.0100
7.8800
7.9150
7.6836
92,018
Feb 6, 2026
7.9150
7.9450
7.6850
7.9450
7.7127
114,770
Feb 5, 2026
7.9200
7.9850
7.8750
7.9650
7.7321
65,688
Feb 4, 2026
7.9100
8.0450
7.9050
7.9400
7.7078
125,194
Feb 3, 2026
8.0000
8.0100
7.8500
7.9450
7.7127
49,721
Feb 2, 2026
7.9350
7.9800
7.8100
7.9600
7.7273
71,365
Jan 30, 2026
8.0000
8.0200
7.9300
7.9300
7.6981
68,013
Jan 29, 2026
8.0600
8.0600
7.9600
7.9600
7.7273
72,992
Jan 28, 2026
8.0200
8.0750
7.9400
8.0500
7.8146
91,704
Jan 27, 2026
8.2500
8.2500
8.0200
8.0900
7.8535
50,605
Jan 26, 2026
8.3750
8.3750
8.1400
8.2500
8.0088
59,903
Jan 23, 2026
8.1550
8.3450
8.1000
8.3300
8.0864
73,206
Jan 22, 2026
8.1700
8.2850
8.0600
8.2350
7.9942
45,467
Jan 21, 2026
7.9900
8.0150
7.9050
7.9750
7.7418
58,221
Jan 20, 2026
8.1300
8.1300
7.9250
7.9600
7.7273
73,149
Jan 19, 2026
8.1900
8.2650
8.1350
8.1700
7.9311
87,247
Jan 16, 2026
8.4850
8.4850
8.2800
8.3150
8.0719
45,924
Jan 15, 2026
8.4600
8.4650
8.3200
8.4100
8.1641
33,526
Jan 14, 2026
8.4500
8.5400
8.3550
8.4800
8.2320
30,274
Jan 13, 2026
8.6400
8.6600
8.4000
8.4400
8.1932
44,174
Jan 12, 2026
8.4800
8.6400
8.4450
8.6400
8.3874
64,597
Jan 9, 2026
8.4050
8.4950
8.3650
8.4750
8.2272
36,748
Jan 8, 2026
8.5000
8.5000
8.3250
8.4050
8.1592
25,353
Jan 7, 2026
8.4600
8.4800
8.3300
8.4650
8.2175
54,155
Jan 6, 2026
8.4000
8.4750
8.2450
8.4550
8.2078
45,144
Jan 5, 2026
8.3000
8.4000
8.1900
8.4000
8.1544
60,993
Jan 2, 2026
8.3000
8.3700
8.2550
8.2950
8.0525
26,534
Dec 31, 2025
8.3350
8.3450
8.2500
8.3050
8.0622
15,422
Dec 30, 2025
8.2500
8.3400
8.2400
8.3350
8.0913
41,938
Dec 29, 2025
8.0850
8.2850
8.0750
8.2800
8.0379
50,043
Dec 24, 2025
8.0150
8.1100
8.0150
8.0950
7.8583
15,466
Dec 23, 2025
8.1250
8.1250
8.0150
8.0350
7.8001
37,075
Dec 22, 2025
8.1800
8.1800
8.0700
8.1500
7.9117
33,904
Dec 19, 2025
8.2450
8.2500
8.1450
8.2100
7.9699
66,328
Dec 18, 2025
8.2500
8.2650
8.1650
8.2450
8.0039
38,977
Dec 17, 2025
8.4350
8.4600
8.2800
8.2950
8.0525
53,829
Dec 16, 2025
8.3150
8.5200
8.3150
8.4200
8.1738
89,823
Dec 15, 2025
8.3300
8.4050
8.2750
8.3200
8.0767
110,445
Dec 12, 2025
8.1700
8.3450
8.0850
8.3350
8.0913
194,329
Dec 11, 2025
8.0750
8.0950
8.0300
8.0800
7.8437
50,609
Dec 10, 2025
8.0000
8.0500
7.9600
8.0500
7.8146
48,791
Dec 9, 2025
8.1400
8.1750
8.0000
8.0000
7.7661
55,088
Dec 8, 2025
8.2300
8.2800
8.1000
8.1350
7.8971
110,588
Dec 5, 2025
8.1400
8.2700
8.1100
8.2350
7.9942
69,160
Dec 4, 2025
8.1000
8.1350
8.0200
8.0550
7.8195
28,391
Dec 3, 2025
8.0300
8.0750
7.9250
8.0750
7.8389
45,414
Dec 2, 2025
8.0350
8.0800
7.9800
8.0300
7.7952
52,471
Dec 1, 2025
8.0600
8.0600
7.9400
8.0550
7.8195
58,005
Nov 28, 2025
8.0000
8.1500
8.0000
8.1000
7.8632
52,125
Nov 27, 2025
7.8700
8.0300
7.8700
8.0000
7.7661
112,653
Nov 26, 2025
7.7800
7.8850
7.7550
7.8200
7.5913
133,943
Nov 25, 2025
7.9550
7.9550
7.6500
7.7000
7.4749
94,027
Nov 24, 2025
7.7200
8.0400
7.7200
7.8850
7.6544
165,662
Nov 21, 2025
7.4400
7.7200
7.3800
7.7200
7.4943
96,029
Nov 20, 2025
7.7650
7.7850
7.4750
7.5350
7.3147
116,508
Nov 19, 2025
7.7050
7.7800
7.6350
7.7200
7.4943
59,610
Nov 18, 2025
7.7000
7.7850
7.6200
7.7250
7.4991
87,265
Nov 17, 2025
7.8000
7.9000
7.7600
7.7800
7.5525
44,742
Nov 14, 2025
7.9050
7.9600
7.7850
7.8350
7.6059
64,213
Nov 13, 2025
7.9550
8.0700
7.8950
7.9700
7.7370
67,801
Nov 12, 2025
7.9250
8.1000
7.8750
8.0150
7.7806
75,855
Nov 11, 2025
7.8500
7.9300
7.7150
7.9000
7.6690
104,532
Nov 10, 2025
7.9700
8.0400
7.8100
7.8250
7.5962
86,184
Nov 7, 2025
7.9900
8.0500
7.8900
7.9250
7.6933
64,489
Nov 6, 2025
8.1100
8.1950
7.9550
7.9800
7.7467
70,836
Nov 5, 2025
8.2050
8.2050
7.9800
8.1300
7.8923
187,030
Nov 4, 2025
8.4900
9.0000
8.4150
8.4150
8.1689
155,392
Nov 3, 2025
8.3650
8.4700
8.3050
8.4250
8.1787
52,921
Oct 31, 2025
8.2650
8.3950
8.2650
8.3650
8.1204
33,656
Oct 30, 2025
8.2900
8.3200
8.2000
8.3200
8.0767
54,094
