BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 113.85
-2.75 (-2.36%)
Sep 17, 2025, 9:44 AM CET
AMS:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 119.40 | 120.30 | 115.10 | 115.10 | 115.10 | -3.88% | 422,160 |
| Aug 28, 2025 | 119.70 | 121.30 | 118.10 | 119.75 | 119.75 | -0.04% | 346,921 |
| Aug 27, 2025 | 120.90 | 123.15 | 119.80 | 119.80 | 119.80 | -0.75% | 239,225 |
| Aug 26, 2025 | 119.55 | 121.10 | 118.00 | 120.70 | 120.70 | 1.30% | 672,087 |
| Aug 25, 2025 | 118.80 | 119.85 | 118.35 | 119.15 | 119.15 | 0.13% | 130,712 |
| 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 |