Beaconsmind AG | Small-cap | Communication Services

Beaconsmind AG Historical Price Chart

Beaconsmind AG Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 19, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 18, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 17, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 16, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 15, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 12, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 11, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 10, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 9, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 8, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 5, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 4, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 3, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 2, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 1, 2025€6.20-10.14%€5.90€6.25€5.90100
Aug 29, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 28, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 27, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 26, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 25, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 22, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 21, 2025€6.90+2.99%€6.70€6.90€6.70285
Aug 20, 2025€6.700.00%€6.70€6.70€6.70N/A
Aug 19, 2025€6.700.00%€6.70€6.70€6.70N/A
Aug 18, 2025€6.700.00%€6.70€6.70€6.70N/A
Aug 15, 2025€6.700.00%€6.70€6.70€6.70N/A
Aug 14, 2025€6.700.00%€6.70€6.70€6.70N/A
Aug 13, 2025€6.700.00%€6.70€6.70€6.70N/A
Aug 12, 2025€6.70+12.61%€5.95€6.80€5.95750
Aug 11, 2025€5.950.00%€5.95€5.95€5.95N/A
Aug 8, 2025€5.950.00%€5.95€5.95€5.95N/A
Aug 7, 2025€5.950.00%€5.95€5.95€5.95N/A
Aug 6, 2025€5.950.00%€5.95€5.95€5.95N/A
Aug 5, 2025€5.950.00%€5.95€5.95€5.95N/A
Aug 4, 2025€5.950.00%€5.95€5.95€5.95N/A
Aug 1, 2025€5.950.00%€5.95€5.95€5.95N/A
Jul 31, 2025€5.950.00%€5.95€5.95€5.95N/A
Jul 30, 2025€5.95-3.25%€6.15€6.15€5.95113
Jul 29, 2025€6.150.00%€6.15€6.15€6.15N/A
Jul 28, 2025€6.150.00%€6.15€6.15€6.15N/A
Jul 25, 2025€6.150.00%€6.15€6.15€6.15N/A
Jul 24, 2025€6.150.00%€6.15€6.15€6.15N/A
Jul 23, 2025€6.15+5.13%€5.85€6.15€5.85N/A
Jul 22, 2025€5.85-0.85%€5.90€5.90€5.85N/A
Jul 21, 2025€5.90-7.09%€6.35€6.35€5.90N/A
Jul 18, 2025€6.350.00%€6.35€6.35€6.35N/A
Jul 17, 2025€6.350.00%€6.35€6.35€6.35N/A
Jul 16, 2025€6.35-7.97%€6.35€6.35€6.35N/A
Jul 15, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 14, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 11, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 10, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 9, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 8, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 7, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 4, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 3, 2025€6.900.00%€6.90€6.90€6.90N/A
Jul 2, 2025€6.90-2.82%€6.90€6.90€6.90N/A
Jul 1, 2025€7.10+8.40%€6.55€7.20€6.55300
Jun 30, 2025€6.55+9.17%€6.55€6.55€6.55N/A
DateCloseChange %OpenHighLowVolume
Sep 15, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 8, 2025€6.200.00%€6.20€6.20€6.20N/A
Sep 1, 2025€6.20-10.14%€5.90€6.25€5.90100
Aug 25, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 18, 2025€6.90+2.99%€6.70€6.90€6.70285
Aug 11, 2025€6.70+12.61%€5.95€6.80€5.95750
Aug 4, 2025€5.950.00%€5.95€5.95€5.95N/A
Jul 28, 2025€5.95-3.25%€6.15€6.15€5.95113
Jul 21, 2025€6.15-3.15%€6.35€6.35€5.85N/A
Jul 14, 2025€6.35-7.97%€6.90€6.90€6.35N/A
Jul 7, 2025€6.900.00%€6.90€6.90€6.90N/A
Jun 30, 2025€6.90+15.00%€6.55€7.20€6.55300
Jun 23, 2025€6.00+22.45%€4.90€6.00€4.90200
Jun 16, 2025€4.90-20.97%€6.20€6.20€4.50N/A
Jun 9, 2025€6.20+1.64%€6.10€6.25€6.10114
Jun 2, 2025€6.100.00%€6.10€6.10€6.10N/A
May 26, 2025€6.10+1.67%€6.00€6.10€6.00N/A
May 19, 2025€6.00-8.40%€6.20€6.20€6.00N/A
May 5, 2025€6.550.00%€6.55€6.55€6.55N/A
Apr 28, 2025€6.550.00%€6.55€6.55€6.55N/A
Apr 21, 2025€6.550.00%€6.55€6.55€6.55N/A
Apr 14, 2025€6.55-4.38%€6.85€6.85€6.10690
Apr 7, 2025€6.850.00%€6.85€6.85€6.85N/A
Mar 31, 2025€6.850.00%€6.85€6.85€6.85N/A
Mar 24, 2025€6.850.00%€6.85€6.85€6.85N/A
Mar 17, 2025€6.850.00%€6.85€6.85€6.85N/A
Mar 10, 2025€6.850.00%€6.85€6.85€6.85N/A
Mar 3, 2025€6.850.00%€6.85€6.85€6.85N/A
Feb 24, 2025€6.85-2.84%€6.85€6.85€6.855.5K
Feb 17, 2025€7.05+3.68%€6.80€7.05€6.80900
Feb 10, 2025€6.80-15.00%€8.00€8.00€6.801.0K
Feb 3, 2025€8.000.00%€8.00€8.00€8.00N/A
Jan 27, 2025€8.000.00%€8.00€8.00€8.00N/A
Jan 20, 2025€8.000.00%€8.00€8.00€8.00N/A
Jan 13, 2025€8.000.00%€8.00€8.00€8.00N/A
Jan 6, 2025€8.000.00%€8.00€8.00€8.00N/A
Dec 30, 2024€8.000.00%€8.00€8.00€8.00N/A
Dec 23, 2024€8.000.00%€8.00€8.00€8.00N/A
Dec 16, 2024€8.000.00%€8.00€8.00€8.00N/A
Dec 9, 2024€8.000.00%€8.00€8.00€8.00N/A
Dec 2, 2024€8.000.00%€8.00€8.00€8.00N/A
Nov 25, 2024€8.000.00%€8.00€8.00€8.00N/A
Nov 18, 2024€8.000.00%€8.00€8.00€8.00N/A
Nov 11, 2024€8.000.00%€8.00€8.00€8.00N/A
Nov 4, 2024€8.000.00%€8.00€8.00€8.00N/A
Oct 28, 2024€8.000.00%€8.00€8.00€8.00N/A
Oct 21, 2024€8.000.00%€8.00€8.00€8.00N/A
Oct 14, 2024€8.000.00%€8.00€8.00€8.00N/A
Oct 7, 2024€8.000.00%€8.00€8.00€8.00N/A
Sep 30, 2024€8.000.00%€8.00€8.00€8.00N/A
Sep 23, 2024€8.000.00%€8.00€8.00€8.00N/A
Sep 16, 2024€8.000.00%€8.00€8.00€8.00N/A
Sep 9, 2024€8.000.00%€8.00€8.00€8.00N/A
Sep 2, 2024€8.000.00%€8.00€8.00€8.00N/A
Aug 26, 2024€8.000.00%€8.00€8.00€8.00N/A
Aug 19, 2024€8.000.00%€8.00€8.00€8.00N/A
Aug 12, 2024€8.000.00%€8.00€8.00€8.00N/A
Aug 5, 2024€8.000.00%€8.00€8.00€8.00N/A
Jul 29, 2024€8.000.00%€8.00€8.00€8.00N/A
Jul 22, 2024€8.000.00%€8.00€8.00€8.00N/A
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€6.20-10.14%€5.90€6.25€5.90100
Aug 1, 2025€6.90+15.97%€5.95€6.90€5.951.0K
Jul 1, 2025€5.95-9.16%€6.55€7.20€5.85413
Jun 1, 2025€6.55+7.38%€6.10€6.55€4.50314
May 1, 2025€6.10-6.87%€6.20€6.20€6.00N/A
Apr 1, 2025€6.55-4.38%€6.85€6.85€6.10690
Mar 1, 2025€6.850.00%€6.85€6.85€6.85N/A
Feb 1, 2025€6.85-14.38%€8.00€8.00€6.807.5K
Jan 1, 2025€8.000.00%€8.00€8.00€8.00N/A
Dec 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Nov 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Oct 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Sep 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Aug 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Jul 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Jun 1, 2024€8.000.00%€8.00€8.00€8.00N/A
May 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Apr 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Mar 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Feb 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Jan 1, 2024€8.000.00%€8.00€8.00€8.00N/A
Dec 1, 2023€8.000.00%€8.00€8.00€8.00N/A
Nov 1, 2023€8.000.00%€8.00€8.00€8.00N/A
Oct 1, 2023€8.000.00%€8.00€8.00€8.00N/A
Sep 1, 2023€8.000.00%€8.00€8.00€8.00N/A
Aug 1, 2023€8.000.00%€8.00€8.00€8.00N/A
Jul 1, 2023€8.000.00%€8.00€8.00€8.00N/A
Jun 1, 2023€8.00-3.03%€9.30€9.30€7.504.3K
May 1, 2023€8.25-8.84%€9.05€9.05€8.251.5K
Apr 1, 2023€9.05+6.47%€8.50€9.30€8.502.0K
Mar 1, 2023€8.500.00%€8.50€8.50€8.508
Feb 1, 2023€8.50-7.61%€9.20€9.20€8.501.4K
Jan 1, 2023€9.20-26.40%€12.00€12.00€9.20N/A
Nov 1, 2022€12.50+15.74%€10.40€12.50€10.402.0K
Oct 1, 2022€10.80-7.69%€10.80€10.80€10.80N/A
Sep 1, 2022€11.70+6.36%€11.20€11.70€11.203.4K
Aug 1, 2022€11.00-0.90%€11.10€11.80€11.003.1K
Jul 1, 2022€11.10+2.78%€12.00€12.00€11.002.5K
Jun 1, 2022€10.80-1.82%€12.00€12.00€10.804.2K
May 1, 2022€11.00-8.33%€12.00€13.00€10.8055.0K
Apr 1, 2022€12.00+0.42%€7.50€13.00€7.5072.2K
Feb 1, 2022€11.95+8.64%€10.00€11.95€10.003.2K
Jan 1, 2022€11.00+22.22%€9.25€11.00€9.251.2K
Dec 1, 2021€9.00-28.00%€12.50€12.50€9.002.0K
Nov 1, 2021€12.50-31.51%€11.86€13.00€11.8615.1K
Oct 1, 2021€18.250.00%€15.10€18.25€15.10451
Sep 1, 2021€18.25-8.75%€18.25€18.25€18.2575
Aug 1, 2021€20.00-28.39%€20.20€25.40€20.00211
Jul 1, 2021€27.93+47.00%€18.30€28.00€18.30131
Jun 1, 2021€19.00-48.51%€34.38€36.80€19.00227
May 1, 2021€36.90+0.41%€40.40€41.99€36.90145
Apr 1, 2021€36.75-12.50%€41.94€42.00€34.10274
Mar 1, 2021€42.00+7.86%€39.34€42.50€35.001.6K
Feb 1, 2021€38.940.00%€26.50€38.94€26.503.5K
DateCloseChange %OpenHighLowVolume
2025€6.20-22.50%€8.00€8.00€4.5010.0K
2024€8.000.00%€8.00€8.00€8.00N/A
2023€8.00-36.00%€12.00€12.00€7.509.3K
2022€12.50+38.89%€9.25€13.00€7.50146.8K
2021€9.000.00%€26.50€42.50€9.0023.8K

How Beaconsmind AG Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Beaconsmind AG Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Beaconsmind AG-22.50%-42.59%-76.60%-76.60%-76.60%-76.60%
Orange S.A26.22%40.78%53.77%-0.36%34.68%34.68%
Ittissalat41.25%3.20%-11.02%11.33%-3.67%-3.67%
Lleidanetworks46.30%-21.00%-80.49%26.40%26.40%26.40%
Bd Multimedia261.59%62.01%309.02%305.69%-36.43%-36.43%
Weaccess228.89%-38.33%-26.00%208.33%-1.33%-1.33%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Beaconsmind AG Investment Returns

Long-Term Investment Performance Analysis

Beaconsmind AG stock price in Feb 2021 was €26.50, A €1,000.00 lump sum investment in Beaconsmind AG made 4 years ago would be worth approximately €233.96 today, representing a negative return of -76.60%. This translates to an annualized return (CAGR) of -27.03%.

4 Years 7 Months Investment Scenario (Feb 2021 - Sep 2025)

Initial Investment €1,000.00
Current Value €233.96
Total Return -76.60%
Annual Return (CAGR) -27.03%
Shares Owned 37.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Beaconsmind AG has delivered a total return of -22.5%.

  • 52-Week High reached EUR8.00 on May 29, 2024.
  • 52-Week Low touched EUR4.50 on June 18, 2025.
  • Current Price trading at EUR6.20 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Beaconsmind AG (mlbmd) would have grown to approximately EUR2,340.00 as of September 24, 2025, representing a total return of -76.6%.

This represents a compound annual growth rate (CAGR) of -25.2% over the 5-year period.

Beaconsmind AG (mlbmd) has delivered an annualized return of -13.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Beaconsmind AG would have grown to EUR2,340.00 over this 10-year period.

This performance should be compared against other companies in the Communication Services sector to understand relative performance.

Beaconsmind AG (mlbmd) has achieved its strongest performance over the 12 months period, delivering a total return of -22.5%.

Beaconsmind AG (mlbmd) shows the following performance across different time periods:

Negative Returns: 12 months (-22.5%), 3 years (-42.6%), 5 years (-76.6%), 10 years (-76.6%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.