Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:4I9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 26, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Mar 25, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Mar 24, 2026 | 24.60 | 25.80 | 24.60 | 25.60 | 25.60 | 0.79% | - |
| Mar 23, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 4.10% | - |
| Mar 20, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Mar 19, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | -0.81% | - |
| Mar 18, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -1.60% | - |
| Mar 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 16, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 2.44% | - |
| Mar 13, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Mar 12, 2026 | 24.20 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | - |
| Mar 11, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -1.63% | - |
| Mar 10, 2026 | 24.40 | 24.80 | 24.40 | 24.60 | 24.60 | - | - |
| Mar 9, 2026 | 24.40 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Mar 6, 2026 | 25.20 | 25.20 | 24.20 | 24.60 | 24.60 | -2.38% | - |
| Mar 5, 2026 | 25.80 | 25.80 | 25.00 | 25.20 | 25.20 | -1.56% | - |
| Mar 4, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Mar 3, 2026 | 25.40 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | - |
| Mar 2, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 3.23% | - |
| Feb 27, 2026 | 26.00 | 26.00 | 24.60 | 24.80 | 24.80 | -4.62% | - |
| Feb 26, 2026 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | - | - |
| Feb 25, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 0.78% | - |
| Feb 24, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.78% | - |
| Feb 23, 2026 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | -3.76% | - |
| Feb 20, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | 3.10% | - |
| Feb 19, 2026 | 25.60 | 28.20 | 25.60 | 25.80 | 25.80 | - | 37 |
| Feb 18, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 1.57% | - |
| Feb 17, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Feb 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 13, 2026 | 25.40 | 25.60 | 24.80 | 25.60 | 25.60 | 0.79% | - |
| Feb 12, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.13 | -0.78% | - |
| Feb 11, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.33 | -1.54% | - |
| Feb 10, 2026 | 26.40 | 26.40 | 25.60 | 26.00 | 25.72 | -0.76% | - |
| Feb 9, 2026 | 26.00 | 26.40 | 26.00 | 26.20 | 25.92 | -0.76% | 40 |
| Feb 6, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.12 | 2.33% | - |
| Feb 5, 2026 | 24.40 | 25.80 | 24.40 | 25.80 | 25.52 | 0.78% | - |
| Feb 4, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.33 | 4.07% | - |
| Feb 3, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.34 | 1.65% | - |
| Feb 2, 2026 | 23.40 | 24.60 | 23.40 | 24.20 | 23.94 | 2.54% | - |
| Jan 30, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.35 | -0.84% | - |
| Jan 29, 2026 | 23.40 | 23.80 | 23.00 | 23.80 | 23.55 | 11.21% | - |
| Jan 28, 2026 | 23.00 | 23.00 | 21.40 | 21.40 | 21.17 | -7.76% | - |
| Jan 27, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 22.95 | -0.85% | - |
| Jan 26, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.15 | - | - |
| Jan 23, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.15 | -4.88% | - |
| Jan 22, 2026 | 23.20 | 24.80 | 23.20 | 24.60 | 24.34 | 0.82% | - |
| Jan 21, 2026 | 22.80 | 24.40 | 22.80 | 24.40 | 24.14 | 6.09% | - |
| Jan 20, 2026 | 23.20 | 23.20 | 22.40 | 23.00 | 22.75 | -1.71% | - |
| Jan 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | - | - |