BE Semiconductor Industries N.V. (ETR:BSI)
Germany · Delayed Price · Currency is EUR 137.30
-3.70 (-2.62%)
At close: Nov 7, 2025
ETR:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 138.85 | 138.85 | 134.45 | 134.45 | 134.45 | -0.59% | 835 |
| Nov 6, 2025 | 143.20 | 143.20 | 135.25 | 135.25 | 135.25 | -4.42% | 1,121 |
| Nov 5, 2025 | 138.80 | 141.50 | 138.00 | 141.50 | 141.50 | -0.77% | 209 |
| Nov 4, 2025 | 141.95 | 143.55 | 141.95 | 142.60 | 142.60 | -1.66% | 1,539 |
| Nov 3, 2025 | 146.70 | 147.00 | 145.00 | 145.00 | 145.00 | -2.03% | 378 |
| Oct 31, 2025 | 147.75 | 148.00 | 147.60 | 148.00 | 148.00 | 0.51% | 496 |
| Oct 30, 2025 | 149.05 | 149.05 | 146.55 | 147.25 | 147.25 | -0.27% | 2,108 |
| Oct 29, 2025 | 149.05 | 149.15 | 147.65 | 147.65 | 147.65 | 0.44% | 777 |
| Oct 28, 2025 | 147.10 | 147.15 | 147.00 | 147.00 | 147.00 | -0.34% | 1,084 |
| Oct 27, 2025 | 148.35 | 148.60 | 146.85 | 147.50 | 147.50 | 0.44% | 2,231 |
| Oct 24, 2025 | 147.00 | 147.00 | 145.80 | 146.85 | 146.85 | 1.80% | 415 |
| Oct 23, 2025 | 148.40 | 148.40 | 139.05 | 144.25 | 144.25 | 7.65% | 4,223 |
| Oct 22, 2025 | 139.65 | 141.75 | 134.00 | 134.00 | 134.00 | -6.88% | 2,475 |
| Oct 21, 2025 | 145.25 | 145.25 | 145.25 | 143.90 | 143.90 | -0.90% | 66 |
| Oct 20, 2025 | 142.40 | 145.20 | 142.40 | 145.20 | 145.20 | 2.43% | 264 |
| Oct 17, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -2.11% | 59 |
| Oct 16, 2025 | 146.50 | 146.50 | 144.80 | 144.80 | 144.80 | -0.45% | 443 |
| Oct 15, 2025 | 141.85 | 145.45 | 141.85 | 145.45 | 145.45 | 3.49% | 3,176 |
| Oct 14, 2025 | 140.05 | 140.55 | 137.95 | 140.55 | 140.55 | -1.54% | 373 |
| Oct 13, 2025 | 142.85 | 142.90 | 142.30 | 142.75 | 142.75 | 2.11% | 203 |
| Oct 10, 2025 | 145.05 | 145.40 | 139.80 | 139.80 | 139.80 | -3.85% | 726 |
| Oct 9, 2025 | 148.50 | 148.50 | 144.10 | 145.40 | 145.40 | 0.55% | 330 |
| Oct 8, 2025 | 145.25 | 146.05 | 143.10 | 144.60 | 144.60 | -1.47% | 2,617 |
| Oct 7, 2025 | 147.90 | 148.55 | 146.75 | 146.75 | 146.75 | 1.56% | 2,422 |
| Oct 6, 2025 | 130.65 | 149.35 | 129.90 | 144.50 | 144.50 | 11.37% | 3,805 |
| Oct 3, 2025 | 132.10 | 132.10 | 129.75 | 129.75 | 129.75 | -3.53% | 262 |
| Oct 2, 2025 | 134.50 | 136.15 | 133.75 | 134.50 | 134.50 | 5.45% | 2,427 |
| Oct 1, 2025 | 126.40 | 127.55 | 126.25 | 127.55 | 127.55 | 0.55% | 262 |
| Sep 30, 2025 | 127.00 | 127.00 | 126.85 | 126.85 | 126.85 | 0.36% | 395 |
| Sep 29, 2025 | 125.20 | 126.40 | 125.20 | 126.40 | 126.40 | 3.27% | 181 |
| Sep 26, 2025 | 124.20 | 124.20 | 122.40 | 122.40 | 122.40 | -3.43% | 2,425 |
| Sep 25, 2025 | 127.60 | 127.60 | 126.35 | 126.75 | 126.75 | -1.63% | 538 |
| Sep 24, 2025 | 128.45 | 129.10 | 128.00 | 128.85 | 128.85 | 2.79% | 2,925 |
| Sep 23, 2025 | 121.90 | 126.75 | 121.75 | 125.35 | 125.35 | 2.08% | 758 |
| Sep 22, 2025 | 122.85 | 123.30 | 122.80 | 122.80 | 122.80 | 1.07% | 316 |
| Sep 19, 2025 | 123.65 | 123.65 | 121.50 | 121.50 | 121.50 | -2.45% | 1,122 |
| Sep 18, 2025 | 117.45 | 124.75 | 117.45 | 124.55 | 124.55 | 8.40% | 3,055 |
| Sep 17, 2025 | 113.80 | 114.90 | 113.80 | 114.90 | 114.90 | -1.50% | 991 |
| Sep 16, 2025 | 119.90 | 120.20 | 116.60 | 116.65 | 116.65 | -0.30% | 250 |
| Sep 15, 2025 | 114.05 | 117.00 | 114.05 | 117.00 | 117.00 | 4.60% | 249 |
| Sep 12, 2025 | 111.50 | 111.85 | 111.20 | 111.85 | 111.85 | -1.63% | 223 |
| Sep 11, 2025 | 112.25 | 113.70 | 112.25 | 113.70 | 113.70 | 1.47% | 175 |
| Sep 10, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 0.54% | - |
| Sep 9, 2025 | 111.10 | 111.45 | 111.10 | 111.45 | 111.45 | 0.54% | 170 |
| Sep 8, 2025 | 109.85 | 110.85 | 109.85 | 110.85 | 110.85 | 3.45% | 3 |
| Sep 4, 2025 | 106.45 | 107.30 | 106.45 | 107.15 | 107.15 | 1.28% | 76 |
| Sep 3, 2025 | 109.10 | 109.10 | 105.80 | 105.80 | 105.80 | -2.49% | 112 |
| Sep 2, 2025 | 112.65 | 112.65 | 107.65 | 108.50 | 108.50 | -5.45% | 610 |
| Sep 1, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -4.38% | 50 |
| Aug 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.92% | - |