Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 25.60
-0.20 (-0.78%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:4I9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.00 | 26.20 | 25.60 | 25.80 | 25.80 | -1.53% | - |
| Jul 24, 2026 | 25.00 | 26.40 | 25.00 | 26.20 | 26.20 | 0.77% | - |
| Jul 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | - |
| Jul 22, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 21, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | - |
| Jul 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jul 17, 2026 | 26.80 | 26.80 | 26.40 | 26.60 | 26.60 | -0.75% | - |
| Jul 16, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 3.08% | - |
| Jul 15, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | 0.78% | - |
| Jul 14, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jul 13, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | - | - |
| Jul 10, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 1.55% | - |
| Jul 9, 2026 | 24.80 | 26.00 | 24.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 8, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Jul 7, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | - |
| Jul 6, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | - | - |
| Jul 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 2, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Jul 1, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | 0.75% | - |
| Jun 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 29, 2026 | 27.00 | 27.00 | 26.20 | 26.60 | 26.60 | -1.48% | - |
| Jun 26, 2026 | 25.80 | 27.20 | 25.80 | 27.00 | 27.00 | 0.75% | - |
| Jun 25, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Jun 24, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | - |
| Jun 23, 2026 | 24.80 | 26.20 | 24.80 | 26.20 | 26.20 | 1.55% | - |
| Jun 22, 2026 | 24.60 | 26.00 | 24.60 | 25.80 | 25.80 | 0.78% | - |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jun 18, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | 1.60% | - |
| Jun 17, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jun 16, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - | - |
| Jun 15, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jun 12, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 1.56% | - |
| Jun 11, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 0.79% | - |
| Jun 10, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 0.79% | - |
| Jun 9, 2026 | 24.80 | 25.40 | 24.80 | 25.20 | 25.20 | 0.80% | - |
| Jun 8, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | - |
| Jun 5, 2026 | 23.40 | 24.80 | 23.40 | 24.80 | 24.80 | 1.64% | - |
| Jun 4, 2026 | 23.20 | 24.40 | 23.20 | 24.40 | 24.40 | 1.67% | - |
| Jun 3, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Jun 2, 2026 | 23.40 | 24.80 | 23.40 | 24.80 | 24.80 | 2.48% | - |
| Jun 1, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| May 29, 2026 | 23.80 | 24.80 | 23.80 | 24.60 | 24.60 | - | - |
| May 28, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| May 27, 2026 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | - | - |
| May 26, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| May 25, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| May 22, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| May 21, 2026 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | - |
| May 20, 2026 | 23.80 | 24.40 | 23.60 | 24.40 | 24.40 | 2.52% | - |
| May 19, 2026 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | - | - |