Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 26.20
+0.40 (1.55%)
Last updated: Feb 20, 2026, 7:55 PM CET
Beacon Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.15 | 0.86% | - |
| Jan 15, 2026 | 22.40 | 23.40 | 22.40 | 23.20 | 22.95 | 2.65% | - |
| Jan 14, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.36 | - | - |
| Jan 13, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.36 | -0.88% | - |
| Jan 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | -0.87% | - |
| Jan 9, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 22.75 | -0.86% | - |
| Jan 8, 2026 | 22.20 | 23.40 | 22.20 | 23.20 | 22.95 | 3.57% | - |
| Jan 7, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.16 | -1.75% | - |
| Jan 6, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.56 | 0.88% | - |
| Jan 5, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.36 | 1.80% | - |
| Jan 2, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 21.96 | 0.91% | - |
| Dec 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -0.90% | - |
| Dec 29, 2025 | 22.20 | 22.40 | 21.40 | 22.20 | 21.96 | -0.89% | 13 |
| Dec 23, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.16 | -1.75% | - |
| Dec 22, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.56 | -1.72% | - |
| Dec 19, 2025 | 23.40 | 23.40 | 22.20 | 23.20 | 22.95 | -0.85% | 40 |
| Dec 18, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.15 | - | - |
| Dec 17, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.15 | - | - |
| Dec 16, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.15 | 1.74% | - |
| Dec 15, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.75 | 1.77% | - |
| Dec 12, 2025 | 22.60 | 22.60 | 21.60 | 22.60 | 22.36 | -0.88% | 15 |
| Dec 11, 2025 | 22.60 | 22.80 | 22.40 | 22.80 | 22.56 | 0.88% | - |
| Dec 10, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.36 | 3.67% | - |
| Dec 9, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.57 | 0.93% | - |
| Dec 8, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.37 | 0.93% | - |