Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 22.20
-0.20 (-0.89%)
Last updated: Jan 8, 2026, 8:10 AM CET
Beacon Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jan 8, 2026 | 22.20 | 23.40 | 22.20 | 23.20 | 23.20 | 3.57% | - |
| Jan 7, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 6, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Jan 5, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| Jan 2, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Dec 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 29, 2025 | 22.20 | 22.40 | 21.40 | 22.20 | 22.20 | -0.89% | 13 |
| Dec 23, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Dec 22, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Dec 19, 2025 | 23.40 | 23.40 | 22.20 | 23.20 | 23.20 | -0.85% | 40 |
| Dec 18, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 17, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 16, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | - |
| Dec 15, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | - |
| Dec 12, 2025 | 22.60 | 22.60 | 21.60 | 22.60 | 22.60 | -0.88% | 15 |
| Dec 11, 2025 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Dec 10, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 3.67% | - |
| Dec 9, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Dec 8, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | - |
| Dec 5, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 4, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Dec 3, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 1, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Nov 28, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Nov 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 26, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | 10 |
| Nov 25, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 24, 2025 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | - | - |
| Nov 21, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 2.86% | - |
| Nov 20, 2025 | 21.00 | 21.60 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 19, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Nov 18, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Nov 17, 2025 | 21.40 | 21.60 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 14, 2025 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | - | - |
| Nov 13, 2025 | 22.00 | 22.20 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Nov 12, 2025 | 22.20 | 22.80 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 11, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 10, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Nov 7, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.32 | - | - |
| Nov 6, 2025 | 22.40 | 22.80 | 22.40 | 22.60 | 22.32 | - | - |
| Nov 5, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.32 | 4.63% | - |
| Nov 4, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.33 | 1.89% | - |
| Nov 3, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.94 | 2.91% | - |
| Oct 31, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.35 | 0.98% | - |
| Oct 30, 2025 | 19.60 | 20.60 | 18.60 | 20.40 | 20.15 | 3.03% | 200 |
| Oct 29, 2025 | 20.40 | 20.40 | 18.80 | 19.80 | 19.56 | -1.98% | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 19.95 | -0.98% | - |
| Oct 27, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.15 | -2.86% | - |