Skip to main content
logo
BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
162.10
-5.10 (-3.05%)
Jan 14, 2026, 3:05 PM CET

AMS:BESI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026167.00167.45164.40164.40--1.67%30,483
Jan 13, 2026164.40169.30163.15167.20167.203.11%683,982
Jan 12, 2026163.00164.65159.60162.15162.157.31%1,123,790
Jan 9, 2026150.00153.00147.25151.10151.10-663,455
Jan 8, 2026157.90158.75150.55151.10151.10-4.85%459,089
Jan 7, 2026160.75162.10155.90158.80158.80-1.31%585,772
Jan 6, 2026155.20161.55154.55160.90160.904.65%804,416
Jan 5, 2026153.00156.40151.30153.75153.753.12%611,802
Jan 2, 2026136.25149.70136.25149.10149.1011.48%931,352
Dec 31, 2025132.40133.80132.05133.75133.750.49%90,072
Dec 30, 2025132.60134.60132.20133.10133.100.76%214,035
Dec 29, 2025132.75133.90131.55132.10132.100.42%219,055
Dec 24, 2025131.00132.90131.00131.55131.55-0.27%92,283
Dec 23, 2025130.75132.45130.45131.90131.900.53%169,032
Dec 22, 2025131.50132.65131.00131.20131.200.34%206,869
Dec 19, 2025130.60131.55128.45130.75130.75-0.53%507,853
Dec 18, 2025129.00132.90128.60131.45131.451.66%248,674
Dec 17, 2025135.00135.25128.75129.30129.30-3.22%381,780
Dec 16, 2025129.75133.90129.05133.60133.600.87%493,466
Dec 15, 2025130.60132.70130.25132.45132.450.26%354,278
Dec 12, 2025137.75137.85131.90132.10132.10-3.51%522,292
Dec 11, 2025139.00139.45136.30136.90136.90-2.53%373,113
Dec 10, 2025143.85145.00140.45140.45140.45-1.99%232,323
Dec 9, 2025147.30147.75142.60143.30143.30-2.42%280,037
Dec 8, 2025140.10148.25140.10146.85146.855.23%519,096
Dec 5, 2025138.25140.95137.60139.55139.551.49%314,285
Dec 4, 2025138.00139.05136.30137.50137.501.14%293,589
Dec 3, 2025133.85136.50133.40135.95135.953.50%393,954
Dec 2, 2025129.50133.10129.45131.35131.351.23%394,785
Dec 1, 2025129.60132.00127.60129.75129.75-0.12%317,895
Nov 28, 2025130.00130.40129.25129.90129.90-285,183
Nov 27, 2025129.45131.35128.80129.90129.900.23%186,895
Nov 26, 2025126.10129.60125.15129.60129.604.01%390,882
Nov 25, 2025125.30125.90121.00124.60124.600.16%383,903
Nov 24, 2025124.65125.60123.20124.40124.401.30%638,983
Nov 21, 2025124.20124.90120.15122.80122.80-5.57%810,607
Nov 20, 2025133.50135.65130.05130.05130.050.74%411,963
Nov 19, 2025126.55131.15125.15129.10129.101.53%275,558
Nov 18, 2025128.20128.20125.40127.15127.15-2.34%280,455
Nov 17, 2025132.00132.90129.30130.20130.20-0.91%255,421
Nov 14, 2025132.25132.25126.80131.40131.40-1.79%554,718
Nov 13, 2025135.90137.75133.15133.80133.80-1.15%346,306
Nov 12, 2025137.95140.05135.10135.35135.35-1.78%394,736
Nov 11, 2025136.70139.95136.65137.80137.800.99%250,860
Nov 10, 2025139.40140.90136.25136.45136.451.71%401,821
Nov 7, 2025138.15139.40133.85134.15134.15-2.61%468,046
Nov 6, 2025141.00143.70136.90137.75137.75-2.65%412,523
Nov 5, 2025137.95141.70135.65141.50141.50-0.74%411,105
Nov 4, 2025143.20144.25140.85142.55142.55-2.23%338,158
Nov 3, 2025146.75147.75145.05145.80145.80-1.22%347,189