Beacon Financial Corporation (FRA:4I9)
Germany
· Delayed Price · Currency is EUR 21.40
-0.40 (-1.83%)
At close: Dec 5, 2025
Beacon Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 4, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Dec 3, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 1, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Nov 28, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Nov 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 26, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | 10 |
| Nov 25, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 24, 2025 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | - | - |
| Nov 21, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 2.86% | - |
| Nov 20, 2025 | 21.00 | 21.60 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 19, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Nov 18, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Nov 17, 2025 | 21.40 | 21.60 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 14, 2025 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | - | - |
| Nov 13, 2025 | 22.00 | 22.20 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Nov 12, 2025 | 22.20 | 22.80 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 11, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 10, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Nov 7, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.32 | - | - |
| Nov 6, 2025 | 22.40 | 22.80 | 22.40 | 22.60 | 22.32 | - | - |
| Nov 5, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.32 | 4.63% | - |
| Nov 4, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.33 | 1.89% | - |
| Nov 3, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.94 | 2.91% | - |
| Oct 31, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.35 | 0.98% | - |
| Oct 30, 2025 | 19.60 | 20.60 | 18.60 | 20.40 | 20.15 | 3.03% | 200 |
| Oct 29, 2025 | 20.40 | 20.40 | 18.80 | 19.80 | 19.56 | -1.98% | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 19.95 | -0.98% | - |
| Oct 27, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.15 | -2.86% | - |
| Oct 24, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 20.74 | 1.94% | - |
| Oct 23, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.35 | -0.96% | - |
| Oct 22, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.54 | 0.97% | - |
| Oct 21, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.35 | 0.98% | - |
| Oct 20, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.15 | 2.51% | - |
| Oct 17, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.65 | 1.02% | - |
| Oct 16, 2025 | 21.00 | 21.00 | 19.60 | 19.70 | 19.46 | -7.08% | - |
| Oct 15, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | 20.94 | -1.85% | - |
| Oct 14, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.33 | 3.85% | - |
| Oct 13, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.54 | 1.96% | - |
| Oct 10, 2025 | 20.40 | 21.20 | 20.40 | 20.40 | 20.15 | - | - |
| Oct 9, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | 20.15 | - | - |
| Oct 8, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | 20.15 | -0.97% | - |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.35 | - | - |
| Oct 6, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.35 | 0.98% | - |
| Oct 3, 2025 | 20.00 | 20.60 | 20.00 | 20.40 | 20.15 | 0.99% | - |
| Oct 2, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 19.95 | 1.00% | - |
| Oct 1, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.75 | 0.50% | - |
| Sep 30, 2025 | 19.90 | 20.20 | 19.70 | 19.90 | 19.65 | -0.50% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 19.90 | 20.00 | 19.75 | -2.91% | - |
| Sep 26, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.35 | - | - |
| Sep 25, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.35 | -0.96% | - |
| Sep 24, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.54 | -0.95% | - |
| Sep 23, 2025 | 20.80 | 21.40 | 20.80 | 21.00 | 20.74 | - | - |
| Sep 22, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.74 | -1.87% | - |
| Sep 19, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.14 | -1.83% | - |
| Sep 18, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.53 | 2.83% | - |
| Sep 17, 2025 | 20.80 | 21.40 | 20.80 | 21.20 | 20.94 | 0.95% | 1,000 |
| Sep 16, 2025 | 21.20 | 21.20 | 20.60 | 21.00 | 20.74 | -1.87% | - |
| Sep 15, 2025 | 21.60 | 22.00 | 21.40 | 21.40 | 21.14 | -2.73% | - |
| Sep 12, 2025 | 22.00 | 22.20 | 21.80 | 22.00 | 21.73 | -0.90% | - |
| Sep 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.93 | - | - |
| Sep 10, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 21.93 | -0.89% | - |
| Sep 9, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.12 | -0.88% | - |
| Sep 8, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.32 | -0.88% | - |
| Sep 5, 2025 | 22.40 | 22.80 | 22.20 | 22.80 | 22.52 | 0.88% | - |
| Sep 4, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.32 | - | - |
| Sep 3, 2025 | 22.40 | 22.80 | 22.40 | 22.60 | 22.32 | - | - |
| Sep 2, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.32 | 2.73% | - |
| Sep 1, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 21.73 | -0.90% | - |
| Aug 29, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 21.93 | -0.89% | - |
| Aug 28, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.12 | -0.88% | - |
| Aug 27, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.32 | -0.88% | - |
| Aug 26, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.52 | 0.88% | - |
| Aug 25, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.32 | - | - |
| Aug 22, 2025 | 21.60 | 22.60 | 21.60 | 22.60 | 22.32 | 3.67% | - |
| Aug 21, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.53 | - | - |
| Aug 20, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.53 | 0.93% | - |
| Aug 19, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.33 | 0.93% | - |
| Aug 18, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.14 | - | - |
| Aug 15, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 21.14 | -2.73% | - |
| Aug 14, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 21.73 | -0.90% | - |
| Aug 13, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 21.93 | 2.78% | - |
| Aug 12, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.33 | 2.86% | - |
| Aug 11, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.74 | 0.96% | - |
| Aug 8, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.54 | 1.96% | - |
| Aug 7, 2025 | 20.40 | 20.80 | 20.40 | 20.40 | 20.15 | -0.97% | - |
| Aug 6, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.35 | -2.83% | - |
| Aug 5, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 20.94 | - | - |
| Aug 4, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 20.94 | 1.92% | - |
| Aug 1, 2025 | 21.20 | 21.20 | 20.60 | 20.80 | 20.54 | -2.80% | - |
| Jul 31, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.14 | -1.83% | 10 |
| Jul 30, 2025 | 21.60 | 22.20 | 21.60 | 21.80 | 21.53 | - | - |
| Jul 29, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.53 | -0.91% | - |
| Jul 28, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 21.73 | 0.92% | - |
| Jul 25, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.53 | 0.93% | - |
| Jul 24, 2025 | 22.00 | 22.20 | 21.60 | 21.60 | 21.33 | -2.70% | - |
| Jul 23, 2025 | 22.20 | 22.40 | 22.00 | 22.20 | 21.93 | -0.89% | - |
| Jul 22, 2025 | 22.00 | 22.60 | 22.00 | 22.40 | 22.12 | - | - |
| Jul 21, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.12 | -0.88% | - |