Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 24.20
-0.60 (-2.42%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:4I9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 22.60 | 24.00 | 22.60 | 23.80 | 23.80 | 1.71% | - |
| May 15, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.19% | - |
| May 14, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 23.92 | 0.83% | - |
| May 13, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 23.73 | 0.84% | - |
| May 12, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.53 | -0.83% | - |
| May 11, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.73 | -0.83% | - |
| May 8, 2026 | 23.00 | 24.20 | 23.00 | 24.20 | 23.92 | - | - |
| May 7, 2026 | 22.00 | 24.40 | 22.00 | 24.20 | 23.92 | - | - |
| May 6, 2026 | 22.40 | 24.40 | 22.40 | 24.20 | 23.92 | - | - |
| May 5, 2026 | 24.00 | 24.40 | 24.00 | 24.20 | 23.92 | 1.68% | - |
| May 4, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.53 | -0.83% | - |
| Apr 30, 2026 | 24.60 | 24.80 | 24.00 | 24.00 | 23.73 | -9.77% | - |
| Apr 29, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 26.30 | -1.48% | - |
| Apr 28, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 26.69 | 0.75% | - |
| Apr 27, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.49 | 1.52% | - |
| Apr 24, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.10 | -1.49% | - |
| Apr 23, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.49 | 1.52% | - |
| Apr 22, 2026 | 26.60 | 26.60 | 26.20 | 26.40 | 26.10 | - | - |
| Apr 21, 2026 | 27.00 | 27.20 | 26.40 | 26.40 | 26.10 | -2.94% | - |
| Apr 20, 2026 | 26.80 | 27.40 | 26.80 | 27.20 | 26.89 | 0.74% | - |
| Apr 17, 2026 | 26.20 | 27.40 | 26.20 | 27.00 | 26.69 | 2.27% | - |
| Apr 16, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.10 | -0.75% | - |
| Apr 15, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.30 | -0.75% | - |
| Apr 14, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.49 | 0.75% | - |
| Apr 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.30 | - | - |
| Apr 10, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.30 | -2.21% | - |
| Apr 9, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 26.89 | 2.26% | - |
| Apr 8, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.30 | 2.31% | - |
| Apr 7, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 25.70 | 0.78% | - |
| Apr 2, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.51 | - | - |
| Apr 1, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.51 | 0.78% | - |
| Mar 31, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.31 | 1.59% | - |
| Mar 30, 2026 | 24.80 | 25.40 | 24.80 | 25.20 | 24.91 | 0.80% | - |
| Mar 27, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 24.71 | -0.79% | - |
| Mar 26, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 24.91 | -0.79% | - |
| Mar 25, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.11 | -0.78% | - |
| Mar 24, 2026 | 24.60 | 25.80 | 24.60 | 25.60 | 25.31 | 0.79% | - |
| Mar 23, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.11 | 4.10% | - |
| Mar 20, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.12 | - | - |