BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 227.00
-2.90 (-1.26%)
Jul 24, 2026, 5:36 PM CET
AMS:BESI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 223.30 | 229.30 | 220.30 | 227.00 | 227.00 | -1.26% | 506,208 |
| Jul 23, 2026 | 244.10 | 246.00 | 227.30 | 229.90 | 229.90 | -7.34% | 706,802 |
| Jul 22, 2026 | 237.30 | 249.00 | 235.20 | 248.10 | 248.10 | 3.59% | 678,970 |
| Jul 21, 2026 | 230.00 | 240.80 | 228.60 | 239.50 | 239.50 | 7.16% | 439,556 |
| Jul 20, 2026 | 226.60 | 227.90 | 223.50 | 223.50 | 223.50 | -0.89% | 333,405 |
| Jul 17, 2026 | 227.00 | 228.60 | 217.90 | 225.50 | 225.50 | -4.53% | 541,274 |
| Jul 16, 2026 | 246.00 | 247.10 | 232.10 | 236.20 | 236.20 | -3.20% | 421,947 |
| Jul 15, 2026 | 255.00 | 258.80 | 241.50 | 244.00 | 244.00 | -3.02% | 366,450 |
| Jul 14, 2026 | 245.00 | 253.20 | 244.10 | 251.60 | 251.60 | 1.86% | 319,747 |
| Jul 13, 2026 | 247.00 | 251.50 | 243.50 | 247.00 | 247.00 | -3.25% | 302,179 |
| Jul 10, 2026 | 249.90 | 255.40 | 249.20 | 255.30 | 255.30 | 0.20% | 286,489 |
| Jul 9, 2026 | 248.00 | 256.60 | 247.70 | 254.80 | 254.80 | 5.59% | 342,618 |
| Jul 8, 2026 | 242.00 | 245.60 | 237.60 | 241.30 | 241.30 | -0.25% | 427,734 |
| Jul 7, 2026 | 249.30 | 251.90 | 238.20 | 241.90 | 241.90 | -6.28% | 555,615 |
| Jul 6, 2026 | 256.20 | 259.00 | 250.30 | 258.10 | 258.10 | -5.49% | 1,491,232 |
| Jul 3, 2026 | 266.20 | 275.10 | 266.20 | 273.10 | 273.10 | 4.24% | 225,799 |
| 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 |