BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 119.00
+3.55 (3.07%)
Aug 22, 2025, 5:35 PM CET
AMS:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 114.55 | 119.15 | 114.45 | 119.00 | 119.00 | 3.07% | 314,592 |
| Aug 21, 2025 | 117.65 | 118.10 | 114.85 | 115.45 | 115.45 | -1.41% | 169,240 |
| Aug 20, 2025 | 118.15 | 119.80 | 116.60 | 117.10 | 117.10 | -1.93% | 255,519 |
| Aug 19, 2025 | 118.65 | 119.95 | 117.90 | 119.40 | 119.40 | 1.36% | 274,186 |
| Aug 18, 2025 | 118.60 | 118.90 | 117.00 | 117.80 | 117.80 | -0.63% | 206,008 |
| Aug 15, 2025 | 122.00 | 122.75 | 117.15 | 118.55 | 118.55 | -3.34% | 576,864 |
| Aug 14, 2025 | 123.60 | 124.30 | 122.30 | 122.65 | 122.65 | -0.69% | 342,639 |
| Aug 13, 2025 | 124.55 | 125.30 | 123.35 | 123.50 | 123.50 | -0.20% | 312,995 |
| Aug 12, 2025 | 121.00 | 124.10 | 120.20 | 123.75 | 123.75 | 1.81% | 301,143 |
| Aug 11, 2025 | 121.40 | 121.95 | 120.15 | 121.55 | 121.55 | 0.66% | 238,921 |
| Aug 8, 2025 | 120.00 | 121.30 | 119.20 | 120.75 | 120.75 | 0.67% | 201,923 |
| Aug 7, 2025 | 116.15 | 120.78 | 115.85 | 119.95 | 119.95 | 4.49% | 357,969 |
| Aug 6, 2025 | 115.80 | 116.60 | 114.10 | 114.80 | 114.80 | -0.43% | 242,355 |
| Aug 5, 2025 | 119.30 | 120.40 | 114.90 | 115.30 | 115.30 | -2.62% | 289,622 |
| Aug 4, 2025 | 118.65 | 119.40 | 117.75 | 118.40 | 118.40 | 1.07% | 266,066 |
| Aug 1, 2025 | 117.60 | 118.55 | 115.70 | 117.15 | 117.15 | -1.64% | 302,250 |
| Jul 31, 2025 | 123.35 | 124.85 | 117.70 | 119.10 | 119.10 | -2.70% | 531,465 |
| Jul 30, 2025 | 120.35 | 123.35 | 120.05 | 122.40 | 122.40 | 2.00% | 281,519 |
| Jul 29, 2025 | 123.05 | 123.15 | 119.45 | 120.00 | 120.00 | -2.28% | 355,749 |
| Jul 28, 2025 | 120.95 | 124.25 | 120.20 | 122.80 | 122.80 | 4.87% | 525,249 |
| Jul 25, 2025 | 125.45 | 125.65 | 116.65 | 117.10 | 117.10 | -7.80% | 913,656 |
| Jul 24, 2025 | 124.00 | 134.15 | 124.00 | 127.00 | 127.00 | 2.71% | 1,114,997 |
| Jul 23, 2025 | 125.65 | 126.45 | 123.10 | 123.65 | 123.65 | -1.71% | 536,774 |
| Jul 22, 2025 | 129.00 | 129.80 | 125.75 | 125.80 | 125.80 | -3.34% | 352,052 |
| Jul 21, 2025 | 128.00 | 130.15 | 127.95 | 130.15 | 130.15 | 1.72% | 358,253 |
| Jul 18, 2025 | 127.65 | 129.45 | 127.20 | 127.95 | 127.95 | 0.35% | 355,299 |
| Jul 17, 2025 | 123.80 | 127.50 | 123.10 | 127.50 | 127.50 | 6.29% | 453,717 |
| Jul 16, 2025 | 122.50 | 124.10 | 119.85 | 119.95 | 119.95 | -5.03% | 561,917 |
| Jul 15, 2025 | 125.00 | 126.65 | 124.75 | 126.30 | 126.30 | 1.32% | 444,345 |
| Jul 14, 2025 | 123.45 | 125.40 | 122.55 | 124.65 | 124.65 | -1.97% | 429,088 |
| Jul 11, 2025 | 127.20 | 127.30 | 125.25 | 127.15 | 127.15 | -0.20% | 265,948 |
| Jul 10, 2025 | 122.65 | 127.75 | 122.45 | 127.40 | 127.40 | 4.47% | 622,268 |
| Jul 9, 2025 | 122.15 | 123.35 | 121.20 | 121.95 | 121.95 | -0.20% | 279,193 |
| Jul 8, 2025 | 121.35 | 122.85 | 120.40 | 122.20 | 122.20 | 0.66% | 337,357 |
| Jul 7, 2025 | 120.60 | 122.80 | 120.05 | 121.40 | 121.40 | 0.29% | 328,679 |
| Jul 4, 2025 | 120.85 | 121.65 | 119.55 | 121.05 | 121.05 | -0.74% | 233,714 |
| Jul 3, 2025 | 123.00 | 123.05 | 119.85 | 121.95 | 121.95 | -1.05% | 444,237 |
| Jul 2, 2025 | 122.15 | 124.35 | 120.65 | 123.25 | 123.25 | 0.90% | 391,321 |
| Jul 1, 2025 | 126.35 | 126.70 | 121.65 | 122.15 | 122.15 | -3.86% | 448,700 |
| Jun 30, 2025 | 130.80 | 131.00 | 126.40 | 127.05 | 127.05 | -2.61% | 477,938 |
| Jun 27, 2025 | 131.15 | 131.60 | 129.55 | 130.45 | 130.45 | 0.50% | 269,708 |
| Jun 26, 2025 | 129.80 | 130.70 | 128.50 | 129.80 | 129.80 | 0.46% | 471,253 |
| Jun 25, 2025 | 130.00 | 132.35 | 128.85 | 129.20 | 129.20 | 0.23% | 565,474 |
| Jun 24, 2025 | 129.05 | 129.50 | 125.70 | 128.90 | 128.90 | 2.55% | 543,364 |
| Jun 23, 2025 | 123.35 | 126.30 | 123.20 | 125.70 | 125.70 | 2.07% | 447,466 |
| Jun 20, 2025 | 125.65 | 127.65 | 119.05 | 123.15 | 123.15 | -1.24% | 1,160,279 |
| Jun 19, 2025 | 124.55 | 125.90 | 124.30 | 124.70 | 124.70 | -0.83% | 210,931 |
| Jun 18, 2025 | 126.70 | 126.85 | 125.05 | 125.75 | 125.75 | -0.87% | 262,242 |
| Jun 17, 2025 | 127.85 | 129.40 | 124.55 | 126.85 | 126.85 | -0.12% | 450,385 |
| Jun 16, 2025 | 126.00 | 127.20 | 123.85 | 127.00 | 127.00 | 0.87% | 374,276 |