Beacon Financial Corporation (FRA:4I9)
Germany · Delayed Price · Currency is EUR 26.40
+4.40 (20.00%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:4I9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.60 | 26.60 | 25.60 | 26.40 | 26.40 | 20.00% | 10 |
| Oct 22, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 5.77% | - |
| Oct 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -13.22% | - |
| Oct 16, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Oct 15, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | - |
| Oct 14, 2026 | 23.00 | 24.20 | 23.00 | 24.00 | 24.00 | - | - |
| Oct 13, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 12, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | - |
| Oct 9, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 8, 2026 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Oct 7, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | -1.64% | - |
| Oct 6, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 5, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | - | 10 |
| Oct 2, 2026 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Oct 1, 2026 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | - |
| Sep 30, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | - |
| Sep 29, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 28, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 25, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Sep 24, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Sep 23, 2026 | 23.80 | 24.40 | 23.80 | 24.20 | 24.20 | -0.82% | - |
| Sep 22, 2026 | 24.00 | 24.80 | 24.00 | 24.40 | 24.40 | -1.61% | - |
| Sep 21, 2026 | 25.60 | 26.00 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Sep 18, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | - | - |
| Sep 17, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 16, 2026 | 26.60 | 26.80 | 26.40 | 26.60 | 26.60 | -0.75% | - |
| Sep 15, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | - | - |
| Sep 14, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Sep 11, 2026 | 26.60 | 27.00 | 26.40 | 26.60 | 26.60 | - | - |
| Sep 10, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Sep 9, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | -0.75% | - |
| Sep 8, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Sep 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Sep 4, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | - |
| Sep 3, 2026 | 26.40 | 26.80 | 26.40 | 26.60 | 26.60 | - | - |
| Sep 2, 2026 | 25.60 | 26.80 | 25.60 | 26.60 | 26.60 | 3.10% | - |
| Sep 1, 2026 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Aug 31, 2026 | 26.60 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 28, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | - |
| Aug 27, 2026 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | - | - |
| Aug 26, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| 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% | - |