Bénéteau S.A. (0K8N.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

12.60

+0.13

(+1.04%)

At close: 04:25PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	12.42	12.64	12.42	12.60	12.60	284
03 May 2024	12.49	12.54	12.38	12.49	12.49	2,147
02 May 2024	12.20	12.54	12.26	12.47	12.47	2,261
01 May 2024	12.16	12.16	12.16	12.16	12.16	-
30 Apr 2024	12.41	12.26	12.16	12.16	12.16	3,742
29 Apr 2024	12.10	12.32	12.20	12.20	12.20	2,545
26 Apr 2024	12.32	12.40	12.20	12.28	12.28	20,389
25 Apr 2024	12.61	12.52	12.30	12.38	12.38	23,730
24 Apr 2024	12.49	12.74	12.60	12.67	12.67	14,679
23 Apr 2024	12.45	12.72	12.34	12.61	12.61	18,742
22 Apr 2024	12.38	12.48	12.28	12.41	12.41	9,802
19 Apr 2024	12.59	12.76	12.36	12.38	12.38	8,452
18 Apr 2024	12.80	12.80	12.66	12.77	12.77	21,380
17 Apr 2024	12.98	12.98	12.76	12.77	12.77	17,341
16 Apr 2024	13.10	13.14	12.86	13.00	13.00	57,978
15 Apr 2024	13.25	13.44	13.20	13.37	13.37	22,912
12 Apr 2024	13.47	13.54	13.38	13.53	13.53	27,130
11 Apr 2024	13.25	13.54	13.18	13.37	13.37	28,125
10 Apr 2024	13.41	13.66	13.32	13.43	13.43	20,859
09 Apr 2024	13.70	13.66	13.48	13.62	13.62	13,166
08 Apr 2024	13.51	13.72	13.42	13.57	13.57	31,209
05 Apr 2024	13.37	13.60	13.28	13.60	13.60	18,737
04 Apr 2024	13.37	13.58	13.38	13.47	13.47	31,533
03 Apr 2024	13.39	13.52	13.20	13.35	13.35	51,777
02 Apr 2024	13.68	13.78	13.30	13.45	13.45	21,501
28 Mar 2024	13.80	13.86	13.66	13.74	13.74	17,786
27 Mar 2024	13.47	13.74	13.26	13.64	13.64	25,591
26 Mar 2024	13.31	13.48	13.32	13.43	13.43	19,656
25 Mar 2024	13.60	13.50	13.34	13.51	13.51	24,989
22 Mar 2024	13.39	13.74	13.40	13.45	13.45	32,362
21 Mar 2024	13.80	13.92	13.30	13.35	13.35	23,253
20 Mar 2024	13.06	13.84	12.94	13.72	13.72	96,010
19 Mar 2024	12.55	12.74	12.42	12.69	12.69	62,661
18 Mar 2024	12.51	12.60	12.44	12.53	12.53	15,161
15 Mar 2024	12.49	12.68	12.42	12.51	12.51	19,099
14 Mar 2024	12.41	12.56	12.38	12.41	12.41	15,885
13 Mar 2024	12.43	12.50	12.32	12.34	12.34	7,633
12 Mar 2024	12.30	12.48	12.30	12.34	12.34	11,528
11 Mar 2024	12.24	12.40	12.23	12.30	12.30	24,312
08 Mar 2024	12.30	12.38	12.24	12.30	12.30	288,336
07 Mar 2024	12.24	12.34	12.00	12.32	12.32	19,649
06 Mar 2024	12.28	12.42	12.14	12.28	12.28	28,698
05 Mar 2024	12.00	12.34	12.08	12.28	12.28	34,368
04 Mar 2024	12.30	12.34	12.04	12.12	12.12	22,946
01 Mar 2024	12.41	12.42	12.32	12.41	12.41	50,856
29 Feb 2024	12.30	12.40	12.22	12.32	12.32	37,076
28 Feb 2024	12.55	12.50	12.08	12.32	12.32	35,396
27 Feb 2024	12.24	12.50	12.18	12.45	12.45	30,456
26 Feb 2024	12.20	12.42	12.28	12.41	12.41	26,530
23 Feb 2024	12.38	12.51	12.28	12.45	12.45	67,053
22 Feb 2024	12.30	12.46	12.24	12.34	12.34	32,568
21 Feb 2024	12.00	12.26	11.90	12.26	12.26	23,121
20 Feb 2024	11.97	12.10	11.70	12.06	12.06	26,728
19 Feb 2024	11.89	12.04	11.54	11.83	11.83	41,745
16 Feb 2024	12.30	12.34	11.96	12.14	12.14	19,916
15 Feb 2024	12.30	12.42	12.20	12.32	12.32	26,078
14 Feb 2024	12.41	12.40	12.02	12.08	12.08	44,729
13 Feb 2024	12.20	12.32	11.82	12.24	12.24	77,037
12 Feb 2024	11.30	11.56	11.12	11.44	11.44	19,246
09 Feb 2024	11.22	11.26	11.12	11.20	11.20	27,892
08 Feb 2024	10.72	11.20	10.78	11.17	11.17	25,250
07 Feb 2024	11.20	11.16	10.72	10.78	10.78	22,610
06 Feb 2024	10.99	11.12	10.93	11.01	11.01	25,534
05 Feb 2024	11.20	11.28	11.00	11.03	11.03	20,845
02 Feb 2024	11.22	11.30	11.12	11.11	11.11	13,591
01 Feb 2024	11.28	11.28	11.06	11.22	11.22	28,796
31 Jan 2024	10.99	11.16	10.92	11.07	11.07	31,013
30 Jan 2024	11.01	11.14	10.92	11.03	11.03	11,668
29 Jan 2024	11.13	11.30	10.96	10.99	10.99	18,592
26 Jan 2024	11.07	11.32	11.06	11.28	11.28	25,221
25 Jan 2024	10.85	11.04	10.80	10.99	10.99	13,733
24 Jan 2024	11.09	11.02	10.84	10.91	10.91	13,649
23 Jan 2024	11.15	10.96	10.54	10.99	10.99	69,994
22 Jan 2024	11.28	11.26	11.02	11.07	11.07	23,212
19 Jan 2024	11.40	11.40	11.10	11.30	11.30	33,401
18 Jan 2024	11.20	11.28	11.08	11.15	11.15	14,352
17 Jan 2024	11.22	11.42	11.00	11.13	11.13	28,213
16 Jan 2024	11.42	11.66	11.34	11.44	11.44	13,192
15 Jan 2024	11.40	11.54	11.36	11.44	11.44	23,724
12 Jan 2024	11.40	11.58	11.24	11.52	11.52	20,435
11 Jan 2024	11.71	11.80	11.44	11.48	11.48	29,883
10 Jan 2024	11.77	11.82	11.60	11.73	11.73	17,844
09 Jan 2024	11.83	11.96	11.68	11.83	11.83	16,405
08 Jan 2024	11.79	11.70	11.50	11.69	11.69	25,888
05 Jan 2024	11.71	11.78	11.48	11.71	11.71	16,850
04 Jan 2024	11.79	11.82	11.68	11.79	11.79	26,768
03 Jan 2024	12.14	12.22	11.60	11.71	11.71	52,000
02 Jan 2024	12.57	12.60	12.14	12.20	12.20	41,467
29 Dec 2023	12.41	12.54	12.30	12.38	12.38	25,926
28 Dec 2023	12.10	12.46	12.22	12.43	12.43	27,511
27 Dec 2023	12.36	12.38	12.20	12.32	12.32	21,394
22 Dec 2023	12.41	12.54	12.28	12.41	12.41	50,468
21 Dec 2023	11.89	12.34	11.80	12.26	12.26	62,748
20 Dec 2023	11.79	11.98	11.78	11.95	11.95	67,177
19 Dec 2023	11.61	11.80	11.64	11.67	11.67	47,053
18 Dec 2023	11.34	11.60	11.39	11.52	11.52	37,985
15 Dec 2023	11.22	11.62	11.24	11.52	11.52	64,195
14 Dec 2023	10.70	11.24	10.66	11.13	11.13	76,378
13 Dec 2023	10.68	10.76	10.52	10.62	10.62	32,738
12 Dec 2023	11.01	11.10	10.70	10.85	10.85	48,221
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6011-0.0001(-0.02%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL79.00+0.89(+1.14%)

GOLD2,333.50+24.90(+1.08%)

Bénéteau S.A. (0K8N.IL)

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6011
-0.0001(-0.02%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
79.00
+0.89(+1.14%)

GOLD
2,333.50
+24.90(+1.08%)