BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
117.15
-1.95 (-1.64%)
Aug 1, 2025, 5:35 PM CET

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025117.60118.55115.70117.15117.15-1.64%302,250
Jul 31, 2025123.35124.85117.70119.10119.10-2.70%531,465
Jul 30, 2025120.35123.35120.05122.40122.402.00%281,519
Jul 29, 2025123.05123.15119.45120.00120.00-2.28%355,749
Jul 28, 2025120.95124.25120.20122.80122.804.87%525,249
Jul 25, 2025125.45125.65116.65117.10117.10-7.80%913,656
Jul 24, 2025124.00134.15124.00127.00127.002.71%1,114,997
Jul 23, 2025125.65126.45123.10123.65123.65-1.71%536,774
Jul 22, 2025129.00129.80125.75125.80125.80-3.34%352,052
Jul 21, 2025128.00130.15127.95130.15130.151.72%358,253
Jul 18, 2025127.65129.45127.20127.95127.950.35%355,299
Jul 17, 2025123.80127.50123.10127.50127.506.29%453,717
Jul 16, 2025122.50124.10119.85119.95119.95-5.03%561,917
Jul 15, 2025125.00126.65124.75126.30126.301.32%444,345
Jul 14, 2025123.45125.40122.55124.65124.65-1.97%429,088
Jul 11, 2025127.20127.30125.25127.15127.15-0.20%265,948
Jul 10, 2025122.65127.75122.45127.40127.404.47%622,268
Jul 9, 2025122.15123.35121.20121.95121.95-0.20%279,193
Jul 8, 2025121.35122.85120.40122.20122.200.66%337,357
Jul 7, 2025120.60122.80120.05121.40121.400.29%328,679
Jul 4, 2025120.85121.65119.55121.05121.05-0.74%233,714
Jul 3, 2025123.00123.05119.85121.95121.95-1.05%444,237
Jul 2, 2025122.15124.35120.65123.25123.250.90%391,321
Jul 1, 2025126.35126.70121.65122.15122.15-3.86%448,700
Jun 30, 2025130.80131.00126.40127.05127.05-2.61%477,938
Jun 27, 2025131.15131.60129.55130.45130.450.50%269,708
Jun 26, 2025129.80130.70128.50129.80129.800.46%471,253
Jun 25, 2025130.00132.35128.85129.20129.200.23%565,474
Jun 24, 2025129.05129.50125.70128.90128.902.55%543,364
Jun 23, 2025123.35126.30123.20125.70125.702.07%447,466
Jun 20, 2025125.65127.65119.05123.15123.15-1.24%1,160,279
Jun 19, 2025124.55125.90124.30124.70124.70-0.83%210,931
Jun 18, 2025126.70126.85125.05125.75125.75-0.87%262,242
Jun 17, 2025127.85129.40124.55126.85126.85-0.12%450,385
Jun 16, 2025126.00127.20123.85127.00127.000.87%374,276
Jun 13, 2025119.95125.90118.90125.90125.902.57%700,639
Jun 12, 2025129.55131.05122.75122.75122.753.63%1,320,969
Jun 11, 2025120.25120.40118.30118.45118.45-1.54%484,589
Jun 10, 2025116.75120.30115.35120.30120.304.75%602,144
Jun 9, 2025113.35115.75112.70114.85114.851.10%260,124
Jun 6, 2025109.35113.60108.80113.60113.602.71%407,430
Jun 5, 2025108.95111.50108.35110.60110.602.45%379,514
Jun 4, 2025108.00109.60106.75107.95107.951.12%343,534
Jun 3, 2025104.00107.70103.25106.75106.752.69%286,300
Jun 2, 2025104.25105.65103.95103.95103.95-2.44%329,709
May 30, 2025106.70110.05106.45106.55106.55-3.57%619,507
May 29, 2025111.60114.10109.50110.50110.501.47%405,680
May 28, 2025108.80109.80108.40108.90108.90-0.50%266,968
May 27, 2025107.00109.95107.00109.45109.451.81%264,477
May 26, 2025108.00108.70107.15107.50107.502.09%166,572