beaconsmind AG (FRA:81D)
Germany · Delayed Price · Currency is EUR 6.05
0.00 (0.00%)
At close: Sep 9, 2025
beaconsmind AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | - | - | 809 |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 685 |
| Sep 5, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | - | -3.97% | 2,088 |
| Sep 4, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | - | -0.79% | 839 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | - | -1.55% | 1,528 |
| Sep 2, 2025 | 6.30 | 6.50 | 6.30 | 6.45 | - | 1.57% | 2,104 |
| Sep 1, 2025 | 6.35 | 6.40 | 6.25 | 6.35 | - | - | 661 |
| Aug 29, 2025 | 6.30 | 6.40 | 6.25 | 6.35 | - | 0.79% | 2,009 |
| Aug 28, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | - | -2.33% | 3,860 |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.77% | 1,550 |
| Aug 26, 2025 | 6.55 | 6.60 | 6.45 | 6.50 | - | -2.99% | 1,550 |
| Aug 25, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | - | 0.75% | 3,701 |
| Aug 22, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | - | -2.92% | 2,295 |
| Aug 21, 2025 | 6.90 | 7.00 | 6.80 | 6.85 | - | 0.74% | 3,250 |
| Aug 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.73% | 1,597 |
| Aug 19, 2025 | 6.80 | 6.90 | 6.75 | 6.85 | - | - | 1,597 |
| Aug 18, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | - | -0.72% | 829 |
| Aug 15, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | - | 0.73% | 604 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | 1,747 |
| Aug 13, 2025 | 6.70 | 6.90 | 6.70 | 6.85 | - | 2.24% | 3,638 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | 1,346 |
| Aug 11, 2025 | 6.20 | 6.70 | 6.20 | 6.70 | - | 8.94% | 4,966 |
| Aug 8, 2025 | 6.20 | 6.25 | 6.10 | 6.15 | - | -1.60% | 698 |
| Aug 7, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | - | - | 2,400 |
| Aug 6, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | - | 1.63% | 2,751 |
| Aug 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -1.60% | 732 |
| Aug 4, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | - | -0.79% | 732 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | - | - | 373 |
| Jul 31, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | - | 1.61% | 3,414 |
| Jul 30, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | - | 0.81% | 2,609 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | - | -3.15% | 4,570 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.20 | 6.35 | - | - | 2,421 |
| Jul 25, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | - | -1.55% | 796 |
| Jul 24, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | - | 1.57% | 2,276 |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | 2,785 |
| Jul 22, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | - | 4.10% | 6,042 |
| Jul 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 8,793 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.00 | 6.10 | - | -5.43% | 3,073 |
| Jul 17, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | - | -3.01% | 2,172 |
| Jul 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | 610 |
| Jul 15, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | - | -1.48% | 1,300 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | - | - | 107 |
| Jul 11, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | - | -2.17% | 1,018 |
| Jul 10, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | - | - | 2,734 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 0.73% | 165 |
| Jul 8, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | - | - | 3,600 |
| Jul 7, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | - | -0.72% | 3,941 |
| Jul 4, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | - | -1.43% | 62 |
| Jul 3, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | - | - | 2,038 |
| Jul 2, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | - | 3.70% | 2,154 |