BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 187.40
-2.10 (-1.11%)
Sep 24, 2026, 5:35 PM CET
AMS:BESI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 190.00 | 190.10 | 185.05 | 187.40 | 187.40 | -1.11% | 335,804 |
| Sep 23, 2026 | 191.75 | 192.25 | 186.05 | 189.50 | 189.50 | -1.25% | 333,357 |
| Sep 22, 2026 | 189.80 | 192.25 | 186.95 | 191.90 | 191.90 | 1.72% | 368,369 |
| Sep 21, 2026 | 188.50 | 191.35 | 185.55 | 188.65 | 188.65 | 1.07% | 377,201 |
| Sep 18, 2026 | 184.95 | 186.70 | 183.60 | 186.65 | 186.65 | 2.84% | 942,415 |
| Sep 17, 2026 | 180.00 | 183.10 | 176.70 | 181.50 | 181.50 | 1.48% | 377,790 |
| Sep 16, 2026 | 178.70 | 181.05 | 177.85 | 178.85 | 178.85 | 1.42% | 458,112 |
| Sep 15, 2026 | 176.60 | 180.10 | 173.90 | 176.35 | 176.35 | 0.23% | 519,758 |
| Sep 14, 2026 | 180.90 | 180.90 | 172.50 | 175.95 | 175.95 | -7.03% | 771,511 |
| Sep 11, 2026 | 182.80 | 190.30 | 182.50 | 189.25 | 189.25 | 2.80% | 426,209 |
| Sep 10, 2026 | 189.15 | 191.80 | 183.95 | 184.10 | 184.10 | -2.57% | 326,043 |
| Sep 9, 2026 | 194.45 | 195.00 | 185.70 | 188.95 | 188.95 | -3.20% | 367,207 |
| Sep 8, 2026 | 199.80 | 200.20 | 190.70 | 195.20 | 195.20 | -3.60% | 573,770 |
| Sep 7, 2026 | 198.40 | 204.10 | 198.40 | 202.50 | 202.50 | 2.97% | 395,791 |
| Sep 4, 2026 | 192.00 | 199.30 | 191.30 | 196.65 | 196.65 | 2.74% | 392,446 |
| Sep 3, 2026 | 192.45 | 193.70 | 187.85 | 191.40 | 191.40 | -0.57% | 284,943 |
| Sep 2, 2026 | 188.50 | 193.85 | 187.90 | 192.50 | 192.50 | 1.77% | 282,950 |
| Sep 1, 2026 | 194.65 | 197.80 | 187.95 | 189.15 | 189.15 | -3.25% | 321,597 |
| Aug 31, 2026 | 196.95 | 198.20 | 194.40 | 195.50 | 195.50 | -1.01% | 333,771 |
| Aug 28, 2026 | 194.90 | 200.70 | 194.20 | 197.50 | 197.50 | 1.28% | 342,622 |
| Aug 27, 2026 | 196.40 | 197.60 | 190.70 | 195.00 | 195.00 | 1.51% | 503,121 |
| Aug 26, 2026 | 197.00 | 199.00 | 190.90 | 192.10 | 192.10 | -3.56% | 607,276 |
| Aug 25, 2026 | 210.00 | 210.30 | 194.70 | 199.20 | 199.20 | -4.23% | 889,400 |
| Aug 24, 2026 | 207.80 | 213.90 | 205.70 | 208.00 | 208.00 | -2.26% | 304,137 |
| Aug 21, 2026 | 213.30 | 216.30 | 210.10 | 212.80 | 212.80 | 0.95% | 264,695 |
| Aug 20, 2026 | 214.10 | 216.20 | 209.40 | 210.80 | 210.80 | -0.66% | 367,406 |
| Aug 19, 2026 | 222.90 | 224.00 | 211.90 | 212.20 | 212.20 | -4.54% | 423,595 |
| Aug 18, 2026 | 232.40 | 234.00 | 222.10 | 222.30 | 222.30 | -6.52% | 381,764 |
| Aug 17, 2026 | 240.20 | 241.90 | 236.30 | 237.80 | 237.80 | 1.84% | 319,061 |
| Aug 14, 2026 | 234.50 | 239.10 | 233.00 | 233.50 | 233.50 | -0.72% | 312,149 |
| Aug 13, 2026 | 233.50 | 236.10 | 229.30 | 235.20 | 235.20 | 1.47% | 458,006 |
| Aug 12, 2026 | 228.30 | 234.30 | 227.80 | 231.80 | 231.80 | 3.02% | 420,247 |
| Aug 11, 2026 | 219.00 | 228.10 | 218.00 | 225.00 | 225.00 | 2.37% | 344,624 |
| Aug 10, 2026 | 223.20 | 228.40 | 219.60 | 219.80 | 219.80 | -0.72% | 297,680 |
| Aug 7, 2026 | 215.50 | 225.30 | 215.00 | 221.40 | 221.40 | 1.93% | 328,870 |
| Aug 6, 2026 | 213.70 | 217.80 | 209.40 | 217.20 | 217.20 | 0.79% | 335,456 |
| Aug 5, 2026 | 220.00 | 221.30 | 213.40 | 215.50 | 215.50 | -1.01% | 420,482 |
| Aug 4, 2026 | 208.20 | 217.80 | 207.30 | 217.70 | 217.70 | 8.09% | 657,781 |
| Aug 3, 2026 | 200.70 | 203.00 | 194.10 | 201.40 | 201.40 | 1.59% | 483,231 |
| Jul 31, 2026 | 205.00 | 205.90 | 194.55 | 198.25 | 198.25 | 0.38% | 844,032 |
| Jul 30, 2026 | 190.65 | 198.85 | 187.35 | 197.50 | 197.50 | 4.22% | 908,361 |
| Jul 29, 2026 | 192.15 | 201.90 | 188.50 | 189.50 | 189.50 | -4.20% | 738,514 |
| Jul 28, 2026 | 199.75 | 204.60 | 193.35 | 197.80 | 197.80 | -3.56% | 894,883 |
| Jul 27, 2026 | 225.10 | 225.30 | 203.90 | 205.10 | 205.10 | -9.65% | 789,093 |
| 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 |