BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 129.90
0.00 (0.00%)
At close: Nov 28, 2025
AMS:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 130.00 | 130.40 | 129.25 | 129.90 | 129.90 | - | 285,183 |
| Nov 27, 2025 | 129.45 | 131.35 | 128.80 | 129.90 | 129.90 | 0.23% | 186,895 |
| Nov 26, 2025 | 126.10 | 129.60 | 125.15 | 129.60 | 129.60 | 4.01% | 390,882 |
| Nov 25, 2025 | 125.30 | 125.90 | 121.00 | 124.60 | 124.60 | 0.16% | 383,903 |
| Nov 24, 2025 | 124.65 | 125.60 | 123.20 | 124.40 | 124.40 | 1.30% | 638,983 |
| Nov 21, 2025 | 124.20 | 124.90 | 120.15 | 122.80 | 122.80 | -5.57% | 810,607 |
| Nov 20, 2025 | 133.50 | 135.65 | 130.05 | 130.05 | 130.05 | 0.74% | 411,963 |
| Nov 19, 2025 | 126.55 | 131.15 | 125.15 | 129.10 | 129.10 | 1.53% | 275,558 |
| Nov 18, 2025 | 128.20 | 128.20 | 125.40 | 127.15 | 127.15 | -2.34% | 280,455 |
| Nov 17, 2025 | 132.00 | 132.90 | 129.30 | 130.20 | 130.20 | -0.91% | 255,421 |
| Nov 14, 2025 | 132.25 | 132.25 | 126.80 | 131.40 | 131.40 | -1.79% | 554,718 |
| Nov 13, 2025 | 135.90 | 137.75 | 133.15 | 133.80 | 133.80 | -1.15% | 346,306 |
| Nov 12, 2025 | 137.95 | 140.05 | 135.10 | 135.35 | 135.35 | -1.78% | 394,736 |
| Nov 11, 2025 | 136.70 | 139.95 | 136.65 | 137.80 | 137.80 | 0.99% | 250,860 |
| Nov 10, 2025 | 139.40 | 140.90 | 136.25 | 136.45 | 136.45 | 1.71% | 401,821 |
| 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 |