PAR, BEN End of Day and Historical Stock Data [BENETEAU]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, BEN: Bénéteau S.A.

04 Sep 2025

LAST: 8.140	CHANGE: 0.06	OPEN: 8.100	HIGH: 8.145	ASK: 8.980	VOLUME: 47.3K
LAST: 8.140	CHG(%): 0.68	PREV: 8.085	LOW: 8.055	BID: 8.880

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	8.100	8.145	8.055	8.140	47.3K
03 Sep 25	8.165	8.225	8.020	8.085	50K
02 Sep 25	8.270	8.315	8.075	8.100	44.7K
01 Sep 25	8.375	8.390	8.255	8.270	35.6K
29 Aug 25	8.460	8.460	8.350	8.350	30.7K
28 Aug 25	8.580	8.725	8.460	8.460	35.8K
27 Aug 25	8.410	8.560	8.375	8.535	58.7K
26 Aug 25	8.540	8.550	8.165	8.395	145.9K
25 Aug 25	9.000	9.025	8.785	8.785	42.8K
22 Aug 25	8.795	9.030	8.770	8.980	168.9K

COMPANY PROFILE

Name:	Bénéteau S.A.
About:	Bénéteau S.A. designs, manufactures, and sells boats and leisure homes in France and internationally. It provides boats under the Beneteau, Jeanneau, Lagoon, Prestige, Four Winns, Scarab, WellCraft, EXCESS, and Delphia brand names; and leisure homes under the IRM, O'HARA, and Coco Sweet brand names. The company also offers bandofbaots.com, a community services platform for purchase and sale of new or used boats; lease purchase, credit, and insurance services through SGB Finance; and inventory and retail finance solutions. Bénéteau S.A. was founded in 1884 and is headquartered in Saint-Gilles-Croix-de-Vie, France. Bénéteau S.A. operates as a subsidiary of BERI 21 S.A.
Industry:	Recreational Vehicles
Address:	16 boulevard de la Mer, Saint-Gilles-Croix-de-Vie, France, 85803
Website:	https://www.beneteau-group.com
ISIN:	FR0000035164
LEI:	969500FHXW3AEY6Z0B25

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.12
EPS Ratio:	0.37
DivYield:	0.02
Div/Share:	0.22
Price to Book:	0.78
Price to Sales:	0.68
EBITDA:	137.35M
Shares:	80.51M
Market Cap:	655.34M

TECHNICAL INDICATORS

MA5:	8.19
MA10:	8.41
MA20:	8.56
MA50:	8.35
MA100:	8.30
MA200:	8.64
STO9:	5.85
STO14:	5.82
RSI14:	31.91
WPR14:	-93.85
MTM14:	-0.54
ROC14:	-0.06
ATR:	0.21
Week High:	8.73
Week Low:	8.02
Month High:	9.03
Month Low:	8.01
Year High:	10.76
Year Low:	6.69
Volatility:	9.36

RECENT SPLITS

Date	Ratio
02 Jul 2007	5-1
15 Feb 2002	2-1
10 Mar 2000	5-1
16 Mar 1998	4-1
04 Jul 1996	1103-1100

RECENT DIVIDENDS

Date	Amount
25 Jun 2025	$0.22
12 Jun 2024	$0.73
21 Jun 2023	$0.42
22 Jun 2022	$0.30
12 Feb 2020	$0.23
13 Feb 2019	$0.26
14 Feb 2018	$0.25
01 Feb 2017	$0.10
03 Feb 2016	$0.06
04 Feb 2015	$0.04