Beacon Minerals Limited (FRA:M3O)
Germany · Delayed Price · Currency is EUR 1.840
0.00 (0.00%)
Last updated: Oct 12, 2026, 8:36 AM CET
FRA:M3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Oct 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Oct 7, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | - |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Oct 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Oct 2, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 5.78% | - |
| Oct 1, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.14% | - |
| Sep 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Sep 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Sep 28, 2026 | 1.89 | 1.89 | 1.76 | 1.76 | 1.76 | -11.11% | 500 |
| Sep 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 23, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Sep 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Sep 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| Sep 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Sep 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 9, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | - |
| Sep 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Sep 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Sep 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Sep 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Aug 31, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Aug 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Aug 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| 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% | - |