Bénéteau S.A. (BEN.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

12.60

+0.30

(+2.44%)

At close: 05:35PM CEST

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	12.36	12.68	12.24	12.60	12.60	111,383
03 May 2024	12.54	12.62	12.30	12.30	12.30	105,174
02 May 2024	12.30	12.52	12.24	12.46	12.46	104,565
30 Apr 2024	12.40	12.40	12.12	12.22	12.22	259,973
29 Apr 2024	12.18	12.36	12.14	12.36	12.36	109,018
26 Apr 2024	12.32	12.46	12.20	12.24	12.24	55,679
25 Apr 2024	12.60	12.60	12.28	12.30	12.30	59,582
24 Apr 2024	12.66	12.76	12.60	12.62	12.62	74,651
23 Apr 2024	12.46	12.72	12.32	12.66	12.66	79,362
22 Apr 2024	12.40	12.48	12.34	12.38	12.38	39,481
19 Apr 2024	12.54	12.56	12.34	12.36	12.36	68,215
18 Apr 2024	12.80	12.80	12.64	12.68	12.68	48,392
17 Apr 2024	12.94	12.98	12.76	12.76	12.76	60,723
16 Apr 2024	13.06	13.16	12.86	12.90	12.90	156,272
15 Apr 2024	13.30	13.42	13.20	13.20	13.20	100,237
12 Apr 2024	13.50	13.58	13.38	13.42	13.42	104,245
11 Apr 2024	13.24	13.56	13.22	13.42	13.42	87,452
10 Apr 2024	13.48	13.58	13.28	13.42	13.42	118,338
09 Apr 2024	13.62	13.66	13.48	13.48	13.48	32,757
08 Apr 2024	13.52	13.72	13.52	13.64	13.64	58,819
05 Apr 2024	13.36	13.62	13.32	13.52	13.52	87,603
04 Apr 2024	13.38	13.60	13.38	13.48	13.48	57,804
03 Apr 2024	13.44	13.50	13.16	13.42	13.42	151,375
02 Apr 2024	13.66	13.72	13.26	13.46	13.46	89,809
28 Mar 2024	13.76	13.78	13.56	13.68	13.68	47,086
27 Mar 2024	13.48	13.74	13.24	13.72	13.72	121,276
26 Mar 2024	13.42	13.48	13.30	13.42	13.42	70,764
25 Mar 2024	13.50	13.54	13.34	13.42	13.42	102,086
22 Mar 2024	13.40	13.78	13.40	13.60	13.60	123,348
21 Mar 2024	13.86	13.86	13.26	13.42	13.42	294,531
20 Mar 2024	13.30	13.86	12.96	13.78	13.78	496,522
19 Mar 2024	12.58	12.76	12.42	12.74	12.74	136,828
18 Mar 2024	12.52	12.56	12.40	12.56	12.56	94,926
15 Mar 2024	12.50	12.78	12.44	12.52	12.52	181,616
14 Mar 2024	12.42	12.54	12.36	12.50	12.50	98,695
13 Mar 2024	12.44	12.52	12.32	12.34	12.34	50,780
12 Mar 2024	12.32	12.44	12.30	12.40	12.40	55,348
11 Mar 2024	12.30	12.40	12.20	12.36	12.36	101,468
08 Mar 2024	12.28	12.42	12.20	12.38	12.38	78,260
07 Mar 2024	12.16	12.34	12.04	12.34	12.34	82,365
06 Mar 2024	12.28	12.42	12.14	12.14	12.14	61,822
05 Mar 2024	12.08	12.32	12.08	12.28	12.28	74,560
04 Mar 2024	12.30	12.32	12.02	12.22	12.22	90,334
01 Mar 2024	12.42	12.42	12.30	12.34	12.34	53,544
29 Feb 2024	12.28	12.40	12.26	12.38	12.38	75,950
28 Feb 2024	12.54	12.54	12.08	12.32	12.32	95,663
27 Feb 2024	12.26	12.50	12.20	12.48	12.48	94,534
26 Feb 2024	12.36	12.44	12.26	12.34	12.34	77,020
23 Feb 2024	12.40	12.56	12.28	12.40	12.40	105,412
22 Feb 2024	12.24	12.48	12.24	12.42	12.42	94,042
21 Feb 2024	12.10	12.28	12.04	12.24	12.24	65,615
20 Feb 2024	11.90	12.10	11.88	12.10	12.10	90,694
19 Feb 2024	11.88	11.96	11.64	11.92	11.92	111,912
16 Feb 2024	12.30	12.36	11.96	11.96	11.96	93,776
15 Feb 2024	12.32	12.36	12.22	12.28	12.28	103,482
14 Feb 2024	12.26	12.32	12.02	12.24	12.24	167,965
13 Feb 2024	12.18	12.32	11.76	12.32	12.32	472,473
12 Feb 2024	11.34	11.58	11.34	11.46	11.46	109,556
09 Feb 2024	11.20	11.26	11.12	11.20	11.20	104,365
08 Feb 2024	10.74	11.20	10.74	11.16	11.16	197,809
07 Feb 2024	11.10	11.16	10.72	10.72	10.72	124,893
06 Feb 2024	11.00	11.12	10.92	11.12	11.12	100,942
05 Feb 2024	11.22	11.26	10.98	11.04	11.04	82,390
02 Feb 2024	11.24	11.34	11.12	11.16	11.16	78,731
01 Feb 2024	11.10	11.30	11.02	11.18	11.18	163,783
31 Jan 2024	10.98	11.16	10.90	11.14	11.14	242,181
30 Jan 2024	11.06	11.10	10.92	10.92	10.92	63,327
29 Jan 2024	11.16	11.18	10.96	11.06	11.06	64,563
26 Jan 2024	11.10	11.32	11.06	11.22	11.22	108,402
25 Jan 2024	10.86	11.04	10.78	11.04	11.04	57,557
24 Jan 2024	11.00	11.02	10.80	10.88	10.88	159,011
23 Jan 2024	10.98	11.00	10.72	10.90	10.90	220,788
22 Jan 2024	11.22	11.32	10.98	11.02	11.02	109,566
19 Jan 2024	11.38	11.40	11.10	11.10	11.10	63,940
18 Jan 2024	11.20	11.28	11.04	11.28	11.28	89,541
17 Jan 2024	11.20	11.22	11.00	11.14	11.14	99,871
16 Jan 2024	11.40	11.48	11.34	11.34	11.34	69,398
15 Jan 2024	11.38	11.48	11.30	11.48	11.48	64,139
12 Jan 2024	11.44	11.60	11.42	11.48	11.48	72,224
11 Jan 2024	11.68	11.70	11.40	11.46	11.46	139,054
10 Jan 2024	11.72	11.76	11.60	11.68	11.68	68,480
09 Jan 2024	11.76	11.86	11.66	11.74	11.74	71,974
08 Jan 2024	11.66	11.72	11.52	11.66	11.66	85,385
05 Jan 2024	11.68	11.78	11.48	11.72	11.72	109,492
04 Jan 2024	11.66	11.82	11.66	11.76	11.76	90,674
03 Jan 2024	12.10	12.10	11.60	11.66	11.66	134,732
02 Jan 2024	12.56	12.60	12.14	12.14	12.14	69,017
29 Dec 2023	12.38	12.56	12.36	12.48	12.48	108,804
28 Dec 2023	12.22	12.46	12.22	12.42	12.42	74,057
27 Dec 2023	12.30	12.38	12.20	12.20	12.20	115,770
22 Dec 2023	12.42	12.52	12.28	12.30	12.30	140,309
21 Dec 2023	11.80	12.34	11.76	12.34	12.34	198,449
20 Dec 2023	11.78	11.98	11.76	11.94	11.94	283,644
19 Dec 2023	11.66	11.80	11.58	11.76	11.76	71,028
18 Dec 2023	11.40	11.60	11.34	11.56	11.56	118,889
15 Dec 2023	11.18	11.60	11.18	11.50	11.50	258,261
14 Dec 2023	10.64	11.24	10.64	11.10	11.10	187,547
13 Dec 2023	10.64	10.78	10.52	10.52	10.52	97,474
12 Dec 2023	11.02	11.10	10.70	10.70	10.70	130,514
11 Dec 2023	10.96	11.16	10.80	11.10	11.10	168,677
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%)

OIL78.69+0.58(+0.74%)

GOLD2,332.90+24.30(+1.05%)

Bénéteau S.A. (BEN.PA)

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
78.69
+0.58(+0.74%)

GOLD
2,332.90
+24.30(+1.05%)