Beacon Minerals Limited (FRA:M3O)
Germany · Delayed Price · Currency is EUR 2.200
+0.040 (1.85%)
At close: Aug 26, 2026
FRA:M3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Aug 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 24, 2026 | 2.28 | 2.28 | 2.16 | 2.16 | 2.16 | 0.93% | 2,900 |
| Aug 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 12.63% | - |
| Aug 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Aug 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Aug 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Aug 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Aug 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Aug 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 8.64% | - |
| Aug 7, 2026 | 1.71 | 1.72 | 1.62 | 1.62 | 1.62 | -4.14% | 2,500 |
| Aug 6, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 6.29% | 400 |
| Aug 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | - |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Jul 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.45% | - |
| Jul 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jul 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Jul 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jul 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Jul 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Jul 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Jul 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Jul 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.42% | - |
| Jul 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83 | 7.39% | - |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | -2.76% | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | -3.21% | - |
| Jul 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -1.06% | - |
| Jul 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83 | 5.00% | - |
| Jul 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 12.50% | - |
| Jul 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.55 | 6.67% | - |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.66% | - |
| Jun 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | -1.31% | - |
| Jun 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | 1.32% | - |
| Jun 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 1.34% | - |
| Jun 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 0.68% | - |
| Jun 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -9.76% | - |
| Jun 23, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.59 | 2.50% | 400 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 8.11% | - |
| Jun 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -0.67% | - |
| Jun 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 12.03% | - |
| Jun 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 0.76% | - |
| Jun 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 2.33% | - |