Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 26.80
+0.40 (1.52%)
At close: Aug 26, 2026
FRA:4I9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | - |
| Aug 25, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 24, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 39 |
| Aug 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 20, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | -0.74% | - |
| Aug 19, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Aug 18, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Aug 17, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 1.47% | - |
| Aug 14, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -0.44% | - |
| Aug 13, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.32 | 0.73% | - |
| Aug 12, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.12 | 1.48% | - |
| Aug 11, 2026 | 26.80 | 27.20 | 26.80 | 27.00 | 26.73 | 0.75% | - |
| Aug 10, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.53 | -0.74% | - |
| Aug 7, 2026 | 27.00 | 27.00 | 26.60 | 27.00 | 26.73 | - | - |
| Aug 6, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 26.73 | -0.74% | - |
| Aug 5, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 26.92 | -0.73% | - |
| Aug 4, 2026 | 27.20 | 27.60 | 27.20 | 27.40 | 27.12 | 0.74% | - |
| Aug 3, 2026 | 26.80 | 27.40 | 26.80 | 27.20 | 26.92 | 1.49% | - |
| Jul 31, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.53 | 2.29% | - |
| Jul 30, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 25.93 | 2.34% | - |
| Jul 29, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.34 | -1.54% | - |
| Jul 28, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.74 | 0.78% | - |
| Jul 27, 2026 | 26.00 | 26.20 | 25.60 | 25.80 | 25.54 | -1.53% | - |
| Jul 24, 2026 | 25.00 | 26.40 | 25.00 | 26.20 | 25.93 | 0.77% | - |
| Jul 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 25.74 | - | - |
| Jul 22, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.74 | -1.52% | - |
| Jul 21, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.13 | - | - |
| Jul 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | -0.75% | - |
| Jul 17, 2026 | 26.80 | 26.80 | 26.40 | 26.60 | 26.33 | -0.75% | - |
| Jul 16, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.53 | 3.08% | - |
| Jul 15, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 25.74 | 0.78% | - |
| Jul 14, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.54 | -1.53% | - |
| Jul 13, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 25.93 | - | - |
| Jul 10, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 25.93 | 1.55% | - |
| Jul 9, 2026 | 24.80 | 26.00 | 24.80 | 25.80 | 25.54 | 1.57% | - |
| Jul 8, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.14 | -3.05% | - |
| Jul 7, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 25.93 | - | - |
| Jul 6, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 25.93 | - | - |
| Jul 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.93 | 0.77% | - |
| Jul 2, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 25.74 | -2.99% | - |
| Jul 1, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.53 | 0.75% | - |
| Jun 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | - | - |
| Jun 29, 2026 | 27.00 | 27.00 | 26.20 | 26.60 | 26.33 | -1.48% | - |
| Jun 26, 2026 | 25.80 | 27.20 | 25.80 | 27.00 | 26.73 | 0.75% | - |
| Jun 25, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.53 | 0.75% | - |
| Jun 24, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.33 | 1.53% | - |
| Jun 23, 2026 | 24.80 | 26.20 | 24.80 | 26.20 | 25.93 | 1.55% | - |
| Jun 22, 2026 | 24.60 | 26.00 | 24.60 | 25.80 | 25.54 | 0.78% | - |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.79% | - |
| Jun 18, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.14 | 1.60% | - |