BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 134.15
-3.60 (-2.61%)
Nov 7, 2025, 5:35 PM CET
AMS:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 138.15 | 139.40 | 133.85 | 134.15 | 134.15 | -2.61% | 468,046 |
| Nov 6, 2025 | 141.00 | 143.70 | 136.90 | 137.75 | 137.75 | -2.65% | 412,523 |
| Nov 5, 2025 | 137.95 | 141.70 | 135.65 | 141.50 | 141.50 | -0.74% | 411,105 |
| Nov 4, 2025 | 143.20 | 144.25 | 140.85 | 142.55 | 142.55 | -2.23% | 338,158 |
| Nov 3, 2025 | 146.75 | 147.75 | 145.05 | 145.80 | 145.80 | -1.22% | 347,189 |
| Oct 31, 2025 | 147.20 | 148.75 | 147.10 | 147.60 | 147.60 | 0.37% | 361,121 |
| Oct 30, 2025 | 147.85 | 150.00 | 145.35 | 147.05 | 147.05 | -0.41% | 526,955 |
| Oct 29, 2025 | 146.00 | 149.50 | 146.00 | 147.65 | 147.65 | 0.72% | 387,181 |
| Oct 28, 2025 | 146.80 | 148.45 | 146.50 | 146.60 | 146.60 | -0.95% | 282,125 |
| Oct 27, 2025 | 148.50 | 149.80 | 146.25 | 148.00 | 148.00 | 0.65% | 460,397 |
| Oct 24, 2025 | 148.35 | 149.25 | 145.05 | 147.05 | 147.05 | 1.94% | 538,423 |
| Oct 23, 2025 | 145.45 | 151.00 | 138.75 | 144.25 | 144.25 | 4.15% | 1,227,630 |
| Oct 22, 2025 | 142.05 | 142.50 | 137.50 | 138.50 | 138.50 | -4.02% | 563,290 |
| Oct 21, 2025 | 143.95 | 145.90 | 142.85 | 144.30 | 144.30 | -0.62% | 469,553 |
| Oct 20, 2025 | 144.65 | 145.20 | 142.00 | 145.20 | 145.20 | 2.47% | 324,475 |
| Oct 17, 2025 | 141.60 | 144.30 | 140.55 | 141.70 | 141.70 | -2.34% | 334,732 |
| Oct 16, 2025 | 146.70 | 147.30 | 144.60 | 145.10 | 145.10 | -0.27% | 302,499 |
| Oct 15, 2025 | 144.25 | 146.20 | 139.70 | 145.50 | 145.50 | 3.56% | 567,103 |
| Oct 14, 2025 | 140.45 | 140.80 | 136.20 | 140.50 | 140.50 | -1.58% | 567,186 |
| Oct 13, 2025 | 140.30 | 145.30 | 140.15 | 142.75 | 142.75 | 1.75% | 411,293 |
| Oct 10, 2025 | 144.10 | 145.65 | 139.55 | 140.30 | 140.30 | -3.51% | 391,221 |
| Oct 9, 2025 | 148.10 | 149.15 | 141.40 | 145.40 | 145.40 | -0.65% | 406,673 |
| Oct 8, 2025 | 143.60 | 146.40 | 141.65 | 146.35 | 146.35 | -0.31% | 450,879 |
| Oct 7, 2025 | 146.60 | 149.50 | 145.40 | 146.80 | 146.80 | 0.03% | 727,633 |
| Oct 6, 2025 | 130.65 | 149.80 | 129.50 | 146.75 | 146.75 | 12.45% | 1,713,611 |
| Oct 3, 2025 | 133.50 | 133.63 | 128.75 | 130.50 | 130.50 | -2.28% | 550,264 |
| Oct 2, 2025 | 130.10 | 136.40 | 130.00 | 133.55 | 133.55 | 4.50% | 827,778 |
| Oct 1, 2025 | 126.30 | 128.15 | 125.80 | 127.80 | 127.80 | 0.75% | 287,554 |
| Sep 30, 2025 | 126.00 | 127.60 | 125.10 | 126.85 | 126.85 | 0.36% | 256,517 |
| Sep 29, 2025 | 124.25 | 126.75 | 123.15 | 126.40 | 126.40 | 3.27% | 338,609 |
| Sep 26, 2025 | 125.50 | 126.00 | 121.95 | 122.40 | 122.40 | -3.39% | 422,035 |
| Sep 25, 2025 | 128.80 | 129.60 | 126.10 | 126.70 | 126.70 | -1.44% | 303,105 |
| Sep 24, 2025 | 127.50 | 129.35 | 127.30 | 128.55 | 128.55 | 1.30% | 392,275 |
| Sep 23, 2025 | 121.00 | 128.20 | 120.80 | 126.90 | 126.90 | 3.34% | 548,917 |
| Sep 22, 2025 | 122.90 | 123.50 | 121.65 | 122.80 | 122.80 | 1.07% | 368,559 |
| Sep 19, 2025 | 124.00 | 124.20 | 121.50 | 121.50 | 121.50 | -2.64% | 632,341 |
| Sep 18, 2025 | 117.40 | 124.90 | 116.70 | 124.80 | 124.80 | 7.91% | 953,225 |
| Sep 17, 2025 | 117.00 | 117.20 | 112.55 | 115.65 | 115.65 | -0.81% | 521,432 |
| Sep 16, 2025 | 120.90 | 121.05 | 116.45 | 116.60 | 116.60 | -1.31% | 616,821 |
| Sep 15, 2025 | 112.70 | 118.95 | 112.70 | 118.15 | 118.15 | 5.63% | 690,041 |
| Sep 12, 2025 | 114.50 | 114.80 | 110.75 | 111.85 | 111.85 | -1.58% | 416,750 |
| Sep 11, 2025 | 112.00 | 114.95 | 111.75 | 113.65 | 113.65 | 1.16% | 309,219 |
| Sep 10, 2025 | 112.75 | 114.10 | 112.00 | 112.35 | 112.35 | 0.81% | 294,701 |
| Sep 9, 2025 | 110.95 | 112.75 | 110.70 | 111.45 | 111.45 | 0.54% | 308,564 |
| Sep 8, 2025 | 109.20 | 111.05 | 108.50 | 110.85 | 110.85 | 1.98% | 233,712 |
| Sep 5, 2025 | 108.10 | 109.60 | 107.70 | 108.70 | 108.70 | 1.45% | 315,985 |
| Sep 4, 2025 | 106.20 | 107.85 | 105.40 | 107.15 | 107.15 | 1.28% | 336,918 |
| Sep 3, 2025 | 108.90 | 109.35 | 105.80 | 105.80 | 105.80 | -1.03% | 440,560 |
| Sep 2, 2025 | 114.55 | 115.10 | 106.90 | 106.90 | 106.90 | -7.45% | 586,188 |
| Sep 1, 2025 | 114.65 | 116.95 | 113.60 | 115.50 | 115.50 | 0.35% | 165,385 |