beaconsmind AG (FRA:81D)
Germany · Delayed Price · Currency is EUR 6.85
+0.65 (10.48%)
Last updated: Sep 29, 2025, 9:00 AM CET
beaconsmind AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Sep 1, 2025 | 5.90 | 6.25 | 5.90 | 6.20 | 6.20 | -10.14% | 100 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Aug 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 285 |
| Aug 21, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 285 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 750 |
| Aug 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 750 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 750 |
| Aug 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 750 |
| Aug 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 750 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 750 |
| Aug 12, 2025 | 5.95 | 6.80 | 5.95 | 6.70 | 6.70 | 12.61% | 750 |
| Aug 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Jul 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 113 |
| Jul 30, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 113 |
| Jul 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 300 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 300 |
| Jul 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 300 |
| Jul 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 300 |
| Jul 23, 2025 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 5.13% | 300 |
| Jul 22, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 300 |