BE Semiconductor Industries N.V. (ETR:BSI)
Germany · Delayed Price · Currency is EUR 173.85
-11.35 (-6.13%)
At close: Mar 27, 2026
ETR:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 178.90 | 179.00 | 172.95 | 173.85 | 173.85 | -6.13% | 459 |
| Mar 26, 2026 | 186.25 | 186.55 | 184.65 | 185.20 | 185.20 | -0.56% | 755 |
| Mar 25, 2026 | 188.35 | 188.70 | 184.60 | 186.25 | 186.25 | 1.44% | 1,092 |
| Mar 24, 2026 | 183.15 | 184.50 | 180.85 | 183.60 | 183.60 | 0.38% | 672 |
| Mar 23, 2026 | 174.90 | 188.00 | 173.30 | 182.90 | 182.90 | 0.47% | 1,049 |
| Mar 20, 2026 | 183.35 | 184.50 | 181.85 | 182.05 | 182.05 | -1.78% | 585 |
| Mar 19, 2026 | 189.15 | 189.15 | 181.00 | 185.35 | 185.35 | -3.41% | 1,296 |
| Mar 18, 2026 | 191.70 | 195.95 | 190.05 | 191.90 | 191.90 | 4.12% | 1,576 |
| Mar 17, 2026 | 180.00 | 186.70 | 180.00 | 184.30 | 184.30 | 0.93% | 383 |
| Mar 16, 2026 | 185.70 | 187.10 | 182.35 | 182.60 | 182.60 | -4.85% | 717 |
| Mar 13, 2026 | 197.25 | 197.50 | 187.55 | 191.90 | 191.90 | 10.83% | 4,108 |
| Mar 12, 2026 | 176.80 | 177.90 | 173.15 | 173.15 | 173.15 | -0.57% | 906 |
| Mar 11, 2026 | 171.55 | 175.35 | 171.10 | 174.15 | 174.15 | 0.20% | 610 |
| Mar 10, 2026 | 170.05 | 173.80 | 169.25 | 173.80 | 173.80 | 6.59% | 1,557 |
| Mar 9, 2026 | 152.20 | 163.05 | 152.20 | 163.05 | 163.05 | 4.59% | 1,495 |
| Mar 6, 2026 | 169.20 | 172.65 | 153.70 | 155.90 | 155.90 | -17.27% | 9,560 |
| Mar 5, 2026 | 193.50 | 194.05 | 188.45 | 188.45 | 188.45 | -1.59% | 273 |
| Mar 4, 2026 | 183.65 | 191.55 | 183.35 | 191.50 | 191.50 | 6.15% | 2,798 |
| Mar 3, 2026 | 180.00 | 182.40 | 178.00 | 180.40 | 180.40 | -4.65% | 1,397 |
| Mar 2, 2026 | 185.05 | 189.45 | 185.05 | 189.20 | 189.20 | -0.73% | 1,428 |
| 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 |