Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 26.40
-0.40 (-1.49%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:4I9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| Apr 22, 2026 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | - | - |
| Apr 21, 2026 | 27.00 | 27.20 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Apr 20, 2026 | 26.80 | 27.40 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Apr 17, 2026 | 26.20 | 27.40 | 26.20 | 27.00 | 27.00 | 2.27% | - |
| Apr 16, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | -0.75% | - |
| Apr 15, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.60 | -0.75% | - |
| Apr 14, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 0.75% | - |
| Apr 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Apr 10, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Apr 9, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 2.26% | - |
| Apr 8, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 2.31% | - |
| Apr 7, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Apr 2, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | - |
| Apr 1, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Mar 31, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 1.59% | - |
| Mar 30, 2026 | 24.80 | 25.40 | 24.80 | 25.20 | 25.20 | 0.80% | - |
| 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% | - |