BE Semiconductor Industries N.V. (ETR:BSI)
Germany · Delayed Price · Currency is EUR 190.60
+0.95 (0.50%)
At close: Feb 27, 2026
ETR:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 191.80 | 191.80 | 188.35 | 190.60 | 190.60 | 0.50% | 928 |
| Feb 26, 2026 | 195.00 | 195.00 | 187.35 | 189.65 | 189.65 | -1.71% | 487 |
| Feb 25, 2026 | 192.20 | 192.95 | 192.20 | 192.95 | 192.95 | 0.78% | 156 |
| Feb 24, 2026 | 189.25 | 196.00 | 189.25 | 191.45 | 191.45 | 2.54% | 2,417 |
| Feb 23, 2026 | 181.85 | 189.55 | 181.50 | 186.70 | 186.70 | 1.33% | 942 |
| Feb 20, 2026 | 179.10 | 184.95 | 177.50 | 184.25 | 184.25 | 6.23% | 1,459 |
| Feb 19, 2026 | 178.20 | 179.40 | 171.95 | 173.45 | 173.45 | -7.02% | 4,490 |
| Feb 18, 2026 | 183.40 | 186.55 | 183.40 | 186.55 | 186.55 | 3.61% | 1,458 |
| Feb 17, 2026 | 175.50 | 180.65 | 175.50 | 180.05 | 180.05 | 2.01% | 1,888 |
| Feb 16, 2026 | 175.85 | 176.50 | 175.85 | 176.50 | 176.50 | 0.37% | 301 |
| Feb 13, 2026 | 172.45 | 176.15 | 170.40 | 175.85 | 175.85 | 2.87% | 1,381 |
| Feb 12, 2026 | 172.20 | 173.10 | 170.95 | 170.95 | 170.95 | -0.03% | 477 |
| Feb 11, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.88% | 1,425 |
| Feb 10, 2026 | 167.05 | 169.55 | 167.05 | 169.50 | 169.50 | 1.28% | 800 |
| Feb 9, 2026 | 167.30 | 168.15 | 165.20 | 167.35 | 167.35 | 1.33% | 435 |
| Feb 6, 2026 | 160.45 | 165.25 | 160.45 | 165.15 | 165.15 | 3.32% | 2,309 |
| Feb 5, 2026 | 162.40 | 162.40 | 158.70 | 159.85 | 159.85 | 1.20% | 795 |
| Feb 4, 2026 | 158.80 | 162.05 | 157.05 | 157.95 | 157.95 | -1.40% | 828 |
| Feb 3, 2026 | 166.00 | 166.00 | 160.20 | 160.20 | 160.20 | -2.17% | 537 |
| Feb 2, 2026 | 159.70 | 163.75 | 159.70 | 163.75 | 163.75 | - | 756 |
| Jan 30, 2026 | 163.50 | 164.20 | 162.40 | 163.75 | 163.75 | 0.68% | 773 |
| Jan 29, 2026 | 169.55 | 169.55 | 162.65 | 162.65 | 162.65 | -4.38% | 574 |
| Jan 28, 2026 | 179.90 | 179.90 | 169.95 | 170.10 | 170.10 | -2.99% | 1,236 |
| Jan 27, 2026 | 174.25 | 176.00 | 173.00 | 175.35 | 175.35 | 0.78% | 1,662 |
| Jan 26, 2026 | 175.10 | 175.10 | 174.00 | 174.00 | 174.00 | -0.43% | 648 |
| Jan 23, 2026 | 173.25 | 175.50 | 173.20 | 174.75 | 174.75 | -1.27% | 952 |
| Jan 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.93% | 119 |
| Jan 21, 2026 | 171.70 | 173.70 | 169.45 | 173.65 | 173.65 | 0.67% | 510 |
| Jan 20, 2026 | 166.70 | 173.10 | 166.70 | 172.50 | 172.50 | 2.37% | 669 |
| Jan 19, 2026 | 170.65 | 170.65 | 167.30 | 168.50 | 168.50 | -2.21% | 563 |
| Jan 16, 2026 | 173.15 | 174.10 | 172.30 | 172.30 | 172.30 | -0.72% | 1,125 |
| Jan 15, 2026 | 173.55 | 174.60 | 167.80 | 173.55 | 173.55 | 8.06% | 2,684 |
| Jan 14, 2026 | 164.00 | 164.10 | 160.00 | 160.60 | 160.60 | -2.28% | 917 |
| Jan 13, 2026 | 165.25 | 168.50 | 164.25 | 164.35 | 164.35 | 1.08% | 1,744 |
| Jan 12, 2026 | 163.15 | 163.15 | 160.15 | 162.60 | 162.60 | 7.33% | 265 |
| Jan 9, 2026 | 149.80 | 152.85 | 147.80 | 151.50 | 151.50 | 0.26% | 4,078 |
| Jan 8, 2026 | 157.70 | 157.90 | 151.10 | 151.10 | 151.10 | -4.31% | 770 |
| Jan 7, 2026 | 161.80 | 161.80 | 157.35 | 157.90 | 157.90 | -1.86% | 1,033 |
| Jan 6, 2026 | 155.25 | 160.90 | 155.25 | 160.90 | 160.90 | 5.58% | 906 |
| Jan 5, 2026 | 153.35 | 154.00 | 152.25 | 152.40 | 152.40 | 4.46% | 438 |
| Jan 2, 2026 | 140.20 | 146.85 | 140.20 | 145.90 | 145.90 | 8.68% | 832 |
| Dec 30, 2025 | 132.30 | 134.25 | 132.30 | 134.25 | 134.25 | 1.44% | 824 |
| Dec 29, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 0.38% | 265 |
| Dec 23, 2025 | 132.05 | 132.05 | 131.85 | 131.85 | 131.85 | 0.73% | 283 |
| Dec 22, 2025 | 132.25 | 132.65 | 130.90 | 130.90 | 130.90 | -0.11% | 1,545 |
| Dec 19, 2025 | 130.85 | 131.05 | 130.30 | 131.05 | 131.05 | -0.04% | 698 |
| Dec 18, 2025 | 130.00 | 131.90 | 130.00 | 131.10 | 131.10 | 1.63% | 846 |
| Dec 17, 2025 | 134.00 | 134.25 | 129.00 | 129.00 | 129.00 | -3.48% | 274 |
| Dec 16, 2025 | 130.10 | 133.65 | 130.10 | 133.65 | 133.65 | 0.83% | 599 |
| Dec 15, 2025 | 131.35 | 132.55 | 131.35 | 132.55 | 132.55 | 0.26% | 190 |