BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands · Delayed Price · Currency is EUR 163.80
-10.75 (-6.16%)
Oct 15, 2026, 1:00 PM CET
AMS:BESI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 165.10 | 166.15 | 161.05 | 163.80 | 163.80 | -6.16% | 220,038 |
| Oct 14, 2026 | 173.55 | 175.55 | 170.35 | 174.55 | 174.55 | 1.19% | 398,423 |
| Oct 13, 2026 | 171.00 | 174.20 | 168.05 | 172.50 | 172.50 | -1.77% | 445,354 |
| Oct 12, 2026 | 178.60 | 180.35 | 175.60 | 175.60 | 175.60 | -2.15% | 325,353 |
| Oct 9, 2026 | 179.45 | 182.30 | 176.75 | 179.45 | 179.45 | -0.25% | 416,964 |
| Oct 8, 2026 | 173.00 | 182.15 | 169.55 | 179.90 | 179.90 | 2.36% | 623,800 |
| Oct 7, 2026 | 180.90 | 186.25 | 172.10 | 175.75 | 175.75 | -8.49% | 1,035,684 |
| Oct 6, 2026 | 194.20 | 197.80 | 190.10 | 192.05 | 192.05 | -5.39% | 625,963 |
| Oct 5, 2026 | 205.50 | 208.40 | 200.10 | 203.00 | 203.00 | -0.88% | 418,785 |
| Oct 2, 2026 | 194.80 | 208.90 | 192.65 | 204.80 | 204.80 | 7.00% | 722,054 |
| Oct 1, 2026 | 196.00 | 196.90 | 187.85 | 191.40 | 191.40 | -0.21% | 559,246 |
| Sep 30, 2026 | 192.50 | 195.20 | 191.50 | 191.80 | 191.80 | -0.36% | 395,459 |
| Sep 29, 2026 | 187.65 | 193.95 | 186.95 | 192.50 | 192.50 | 4.42% | 442,036 |
| Sep 28, 2026 | 184.95 | 189.15 | 183.50 | 184.35 | 184.35 | -1.73% | 365,693 |
| Sep 25, 2026 | 190.20 | 191.10 | 186.50 | 187.60 | 187.60 | 0.11% | 320,164 |
| 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 |