BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 273.10
+11.10 (4.24%)
Jul 3, 2026, 5:36 PM CET
AMS:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 272.70 | 280.40 | 262.00 | 262.00 | 262.00 | -6.96% | 380,332 |
| Jul 1, 2026 | 289.80 | 291.40 | 277.30 | 281.60 | 281.60 | -1.92% | 319,862 |
| Jun 30, 2026 | 290.80 | 292.20 | 281.50 | 287.10 | 287.10 | 2.94% | 338,155 |
| Jun 29, 2026 | 284.10 | 284.40 | 269.50 | 278.90 | 278.90 | -1.34% | 291,204 |
| Jun 26, 2026 | 282.80 | 286.90 | 277.70 | 282.70 | 282.70 | -2.21% | 339,232 |
| Jun 25, 2026 | 303.30 | 310.20 | 286.00 | 289.10 | 289.10 | -1.30% | 489,735 |
| Jun 24, 2026 | 298.00 | 300.40 | 288.30 | 292.90 | 292.90 | -1.31% | 292,165 |
| Jun 23, 2026 | 311.00 | 313.10 | 295.20 | 296.80 | 296.80 | -7.34% | 532,442 |
| Jun 22, 2026 | 312.70 | 324.00 | 312.40 | 320.30 | 320.30 | 3.39% | 463,054 |
| Jun 19, 2026 | 316.60 | 319.70 | 306.50 | 309.80 | 309.80 | -2.52% | 879,747 |
| Jun 18, 2026 | 308.00 | 317.80 | 305.10 | 317.80 | 317.80 | 2.48% | 639,440 |
| Jun 17, 2026 | 301.00 | 310.10 | 297.90 | 310.10 | 310.10 | 3.75% | 348,438 |
| Jun 16, 2026 | 315.90 | 316.30 | 295.50 | 298.90 | 298.90 | -4.90% | 505,398 |
| Jun 15, 2026 | 328.00 | 328.40 | 311.60 | 314.30 | 314.30 | -0.85% | 351,230 |
| Jun 12, 2026 | 315.00 | 317.00 | 306.10 | 317.00 | 317.00 | 2.96% | 429,994 |
| Jun 11, 2026 | 293.80 | 314.40 | 293.80 | 307.90 | 307.90 | 6.61% | 656,355 |
| Jun 10, 2026 | 287.20 | 295.10 | 282.50 | 288.80 | 288.80 | 0.59% | 411,231 |
| Jun 9, 2026 | 285.00 | 300.70 | 284.40 | 287.10 | 287.10 | 2.21% | 545,843 |
| Jun 8, 2026 | 260.00 | 283.30 | 256.10 | 280.90 | 280.90 | 3.50% | 463,364 |
| Jun 5, 2026 | 281.00 | 281.00 | 271.00 | 271.40 | 271.40 | -4.30% | 302,582 |
| Jun 4, 2026 | 287.40 | 287.60 | 276.70 | 283.60 | 283.60 | -1.66% | 354,811 |
| Jun 3, 2026 | 287.00 | 292.90 | 282.70 | 288.40 | 288.40 | 0.77% | 353,629 |
| Jun 2, 2026 | 282.10 | 286.70 | 277.20 | 286.20 | 286.20 | 2.88% | 375,434 |
| Jun 1, 2026 | 282.90 | 286.90 | 274.40 | 278.20 | 278.20 | -2.18% | 351,349 |
| May 29, 2026 | 286.50 | 291.10 | 281.80 | 284.40 | 284.40 | -1.11% | 579,056 |
| May 28, 2026 | 278.60 | 287.60 | 278.50 | 287.60 | 287.60 | 4.05% | 348,307 |
| May 27, 2026 | 285.90 | 286.80 | 274.10 | 276.40 | 276.40 | -2.68% | 540,241 |
| May 26, 2026 | 285.00 | 288.60 | 281.10 | 284.00 | 284.00 | 0.71% | 401,116 |
| May 25, 2026 | 278.10 | 283.40 | 274.40 | 282.00 | 282.00 | 3.07% | 220,343 |
| May 22, 2026 | 275.00 | 278.50 | 271.70 | 273.60 | 273.60 | 1.18% | 416,667 |
| May 21, 2026 | 265.50 | 273.50 | 264.70 | 270.40 | 270.40 | 2.04% | 341,710 |
| May 20, 2026 | 255.00 | 267.00 | 254.90 | 265.00 | 265.00 | 3.96% | 421,371 |
| May 19, 2026 | 255.00 | 259.70 | 251.00 | 254.90 | 254.90 | -0.35% | 331,921 |
| May 18, 2026 | 258.30 | 266.70 | 254.80 | 255.80 | 255.80 | -2.29% | 431,775 |
| May 15, 2026 | 260.30 | 263.10 | 256.20 | 261.80 | 261.80 | -1.84% | 419,041 |
| May 14, 2026 | 261.00 | 268.50 | 259.20 | 266.70 | 266.70 | 3.29% | 368,311 |
| May 13, 2026 | 255.30 | 259.10 | 251.30 | 258.20 | 258.20 | 3.36% | 461,438 |
| May 12, 2026 | 258.60 | 259.30 | 248.70 | 249.80 | 249.80 | -4.40% | 376,801 |
| May 11, 2026 | 262.00 | 264.70 | 257.70 | 261.30 | 261.30 | 0.19% | 299,430 |
| May 8, 2026 | 253.50 | 262.20 | 251.80 | 260.80 | 260.80 | 2.39% | 321,387 |
| May 7, 2026 | 258.30 | 261.60 | 254.60 | 254.70 | 254.70 | -0.12% | 477,866 |
| May 6, 2026 | 258.70 | 263.80 | 249.10 | 255.00 | 255.00 | 0.39% | 558,976 |
| May 5, 2026 | 245.60 | 254.20 | 242.90 | 254.00 | 254.00 | 3.97% | 471,006 |
| May 4, 2026 | 251.60 | 254.80 | 243.80 | 244.30 | 244.30 | -1.17% | 429,884 |
| Apr 30, 2026 | 237.40 | 247.20 | 237.20 | 247.20 | 247.20 | 3.26% | 494,581 |
| Apr 29, 2026 | 237.60 | 241.80 | 236.30 | 239.40 | 239.40 | 1.74% | 362,514 |
| Apr 28, 2026 | 246.00 | 246.40 | 230.80 | 235.30 | 235.30 | -5.12% | 556,723 |
| Apr 27, 2026 | 252.40 | 254.60 | 242.00 | 248.00 | 248.00 | -1.05% | 460,565 |
| Apr 24, 2026 | 245.00 | 257.40 | 241.70 | 252.20 | 250.62 | 4.30% | 643,640 |
| Apr 23, 2026 | 238.40 | 245.60 | 235.30 | 241.80 | 240.29 | 4.09% | 784,897 |