Beacon Financial Corporation(DE:4I9)
€27.40+0.40 (+1.48%)
DE:4I9
Beacon Financial Corporation historical prices
€27.40
At close:+0.40 (+1.48%)
Beacon Financial Corporation (4I9) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | +1.48% | 0 | 0.00 |
| Nov 09, 2026 | 26.20 | 27.40 | 26.20 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 26.20 | 27.20 | 26.20 | 27.00 | 27.00 | +1.85% | 0 | 0.00 |
| Nov 05, 2026 | 26.80 | 27.80 | 26.80 | 26.80 | 26.51 | -2.90% | 0 | 0.00 |
| Nov 04, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.30 | +1.47% | 0 | 0.00 |
| Nov 03, 2026 | 27.00 | 27.60 | 27.00 | 27.20 | 26.91 | -2.16% | 0 | 0.00 |
| Nov 02, 2026 | 26.20 | 27.80 | 26.20 | 27.80 | 27.50 | +3.73% | 0 | 0.00 |
| Oct 30, 2026 | 26.40 | 27.00 | 26.40 | 26.80 | 26.51 | +2.29% | 0 | 0.00 |
| Oct 29, 2026 | 26.40 | 27.40 | 26.20 | 26.20 | 25.92 | -1.50% | 0 | 0.00 |
| Oct 28, 2026 | 26.60 | 27.00 | 26.60 | 26.60 | 26.31 | -1.48% | 0 | 0.00 |
| Oct 27, 2026 | 26.80 | 27.20 | 26.80 | 27.00 | 26.71 | -1.46% | 0 | 0.00 |
| Oct 26, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.10 | +3.79% | 0 | 0.00 |
| Oct 23, 2026 | 25.60 | 26.60 | 25.60 | 26.40 | 26.11 | +20.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 21.76 | +5.77% | 0 | 0.00 |
| Oct 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -0.95% | 0 | 0.00 |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | -13.22% | 0 | 0.00 |
| Oct 16, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 23.94 | +0.83% | 0 | 0.00 |
| Oct 15, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 23.74 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 23.00 | 24.20 | 23.00 | 24.00 | 23.74 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 23.74 | -0.83% | 0 | 0.00 |
| Oct 12, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.94 | +1.68% | 0 | 0.00 |
| Oct 09, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.54 | -1.65% | 0 | 0.00 |
| Oct 08, 2026 | 24.00 | 24.20 | 23.80 | 24.20 | 23.94 | +0.83% | 0 | 0.00 |
| Oct 07, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 23.74 | -1.64% | 0 | 0.00 |
| Oct 06, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.14 | -1.61% | 0 | 0.00 |
| Oct 05, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.53 | 0.00% | 10 | 16.15 |
| Oct 02, 2026 | 24.60 | 25.00 | 24.60 | 24.80 | 24.53 | +0.81% | 0 | 0.00 |
| Oct 01, 2026 | 24.40 | 24.60 | 24.20 | 24.60 | 24.33 | +0.82% | 0 | 0.00 |
| Sep 30, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.14 | +1.67% | 0 | 0.00 |
| Sep 29, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.74 | -0.83% | 0 | 0.00 |
| Sep 28, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 23.94 | -0.82% | 0 | 0.00 |
| Sep 25, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.14 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.14 | +0.83% | 0 | 0.00 |
| Sep 23, 2026 | 23.80 | 24.40 | 23.80 | 24.20 | 23.94 | -0.82% | 0 | 0.00 |
| Sep 22, 2026 | 24.00 | 24.80 | 24.00 | 24.40 | 24.14 | -1.61% | 0 | 0.00 |
| Sep 21, 2026 | 25.60 | 26.00 | 24.80 | 24.80 | 24.53 | -6.76% | 0 | 0.00 |
| Sep 18, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.31 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 26.31 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 26.60 | 26.80 | 26.40 | 26.60 | 26.31 | -0.75% | 0 | 0.00 |
| Sep 15, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.51 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.51 | +0.75% | 0 | 0.00 |
| Sep 11, 2026 | 26.60 | 27.00 | 26.40 | 26.60 | 26.31 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.31 | +0.76% | 0 | 0.00 |
| Sep 09, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.11 | -0.75% | 0 | 0.00 |
| Sep 08, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.31 | -2.21% | 0 | 0.00 |
| Sep 07, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | +0.74% | 0 | 0.00 |
| Sep 04, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.71 | +1.51% | 0 | 0.00 |
| Sep 03, 2026 | 26.40 | 26.80 | 26.40 | 26.60 | 26.31 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 25.60 | 26.80 | 25.60 | 26.60 | 26.31 | +3.10% | 0 | 0.00 |
