Beneteau(FR:BEN)
€5.19+0.06 (+1.17%)
FR:BEN
Beneteau historical prices
€5.19
At close:+0.06 (+1.17%)
Want to see FR:BEN full AI Analyst Report?
Beneteau (BEN) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.10 | 5.29 | 5.09 | 5.19 | 5.19 | +1.17% | 278,490 | 2.53 |
| Nov 12, 2026 | 5.19 | 5.19 | 5.08 | 5.13 | 5.13 | -0.39% | 154,416 | 1.42 |
| Nov 11, 2026 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -0.39% | 90,334 | 0.84 |
| Nov 10, 2026 | 5.20 | 5.28 | 5.16 | 5.17 | 5.17 | +1.57% | 112,210 | 1.05 |
| Nov 09, 2026 | 5.14 | 5.14 | 4.96 | 5.12 | 5.12 | +0.59% | 123,334 | 1.17 |
| Nov 06, 2026 | 4.89 | 5.09 | 4.89 | 5.09 | 5.09 | +3.46% | 121,551 | 1.16 |
| Nov 05, 2026 | 4.86 | 5.10 | 4.77 | 4.92 | 4.92 | -1.60% | 288,391 | 2.86 |
| Nov 04, 2026 | 4.90 | 5.05 | 4.89 | 5.00 | 5.00 | +2.04% | 103,224 | 1.03 |
| Nov 03, 2026 | 4.79 | 5.03 | 4.79 | 4.90 | 4.90 | +1.14% | 145,984 | 1.48 |
| Nov 02, 2026 | 4.71 | 4.87 | 4.67 | 4.85 | 4.85 | +2.00% | 144,774 | 1.49 |
| Oct 30, 2026 | 4.77 | 4.79 | 4.68 | 4.75 | 4.75 | -1.14% | 115,456 | 1.20 |
| Oct 29, 2026 | 4.68 | 4.81 | 4.66 | 4.81 | 4.81 | +2.67% | 91,994 | 0.96 |
| Oct 28, 2026 | 4.68 | 4.74 | 4.64 | 4.68 | 4.68 | +0.65% | 97,704 | 1.02 |
| Oct 27, 2026 | 4.60 | 4.69 | 4.55 | 4.65 | 4.65 | +0.87% | 85,220 | 0.88 |
| Oct 26, 2026 | 4.73 | 4.76 | 4.61 | 4.61 | 4.61 | -1.91% | 91,081 | 0.94 |
| Oct 23, 2026 | 4.74 | 4.74 | 4.60 | 4.70 | 4.70 | -1.36% | 116,342 | 1.18 |
| Oct 22, 2026 | 4.75 | 4.79 | 4.68 | 4.77 | 4.77 | -0.63% | 120,984 | 1.24 |
| Oct 21, 2026 | 4.78 | 4.85 | 4.70 | 4.80 | 4.80 | -0.10% | 115,924 | 1.20 |
| Oct 20, 2026 | 4.74 | 4.83 | 4.66 | 4.80 | 4.80 | +0.21% | 159,848 | 1.68 |
| Oct 19, 2026 | 4.94 | 4.96 | 4.71 | 4.79 | 4.79 | -4.39% | 120,138 | 1.27 |
| Oct 16, 2026 | 4.85 | 5.02 | 4.83 | 5.01 | 5.01 | +4.27% | 138,766 | 1.49 |
| Oct 15, 2026 | 4.75 | 4.83 | 4.72 | 4.81 | 4.81 | +1.16% | 164,489 | 1.81 |
| Oct 14, 2026 | 4.72 | 4.83 | 4.71 | 4.75 | 4.75 | +1.06% | 140,289 | 1.56 |
| Oct 13, 2026 | 4.76 | 4.79 | 4.70 | 4.70 | 4.70 | -1.16% | 95,251 | 1.06 |
| Oct 12, 2026 | 4.75 | 4.82 | 4.72 | 4.76 | 4.76 | 0.00% | 142,444 | 1.61 |
| Oct 09, 2026 | 4.79 | 4.83 | 4.73 | 4.76 | 4.76 | -0.42% | 150,159 | 1.73 |
| Oct 08, 2026 | 4.85 | 4.85 | 4.77 | 4.78 | 4.78 | -2.55% | 105,222 | 1.22 |
| Oct 07, 2026 | 4.84 | 4.90 | 4.81 | 4.90 | 4.90 | +0.41% | 118,335 | 1.39 |
| Oct 06, 2026 | 4.84 | 4.92 | 4.83 | 4.88 | 4.88 | +0.83% | 150,326 | 1.80 |
| Oct 05, 2026 | 4.82 | 4.90 | 4.82 | 4.84 | 4.84 | -0.62% | 134,896 | 1.62 |
| Oct 02, 2026 | 4.98 | 4.99 | 4.85 | 4.87 | 4.87 | -1.22% | 176,147 | 2.17 |
| Oct 01, 2026 | 5.04 | 5.09 | 4.93 | 4.93 | 4.93 | -2.38% | 133,394 | 1.67 |
| Sep 30, 2026 | 5.04 | 5.15 | 5.04 | 5.05 | 5.05 | +0.40% | 110,105 | 1.40 |
| Sep 29, 2026 | 5.03 | 5.11 | 4.98 | 5.03 | 5.03 | +1.41% | 146,896 | 1.90 |
| Sep 28, 2026 | 5.22 | 5.29 | 4.94 | 4.96 | 4.96 | -3.69% | 245,449 | 3.22 |
| Sep 25, 2026 | 5.44 | 5.48 | 5.10 | 5.15 | 5.15 | -7.71% | 326,473 | 4.55 |
| Sep 24, 2026 | 5.24 | 5.65 | 5.19 | 5.58 | 5.58 | +8.14% | 365,266 | 5.47 |
| Sep 23, 2026 | 5.25 | 5.30 | 4.84 | 5.16 | 5.16 | -1.90% | 244,421 | 3.84 |
| Sep 22, 2026 | 5.24 | 5.35 | 5.21 | 5.26 | 5.26 | +1.54% | 73,197 | 1.15 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -1.15% | 83,162 | 1.32 |
| Sep 18, 2026 | 5.31 | 5.36 | 5.24 | 5.24 | 5.24 | -1.32% | 88,752 | 1.41 |
| Sep 17, 2026 | 5.30 | 5.37 | 5.23 | 5.31 | 5.31 | +0.95% | 44,468 | 0.71 |
| Sep 16, 2026 | 5.32 | 5.35 | 5.26 | 5.26 | 5.26 | -0.38% | 50,975 | 0.80 |
| Sep 15, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -1.86% | 37,529 | 0.58 |
| Sep 14, 2026 | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | -0.92% | 59,096 | 0.90 |
| Sep 11, 2026 | 5.39 | 5.44 | 5.36 | 5.43 | 5.43 | +1.50% | 37,566 | 0.56 |
| Sep 10, 2026 | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | -2.55% | 67,616 | 1.00 |
| Sep 09, 2026 | 5.58 | 5.62 | 5.46 | 5.49 | 5.49 | -1.61% | 85,916 | 1.27 |
| Sep 08, 2026 | 5.68 | 5.70 | 5.58 | 5.58 | 5.58 | -1.93% | 46,001 | 0.68 |
| Sep 07, 2026 | 5.73 | 5.78 | 5.68 | 5.69 | 5.69 | -1.39% | 45,303 | 0.66 |
