BE Semiconductor Industries N.V. (ETR:BSI)
Germany · Delayed Price · Currency is EUR 175.35
+1.35 (0.78%)
At close: Jan 27, 2026
ETR:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 137.15 | 137.55 | 132.20 | 132.20 | 132.20 | -3.22% | 495 |
| Dec 11, 2025 | 137.90 | 137.90 | 136.60 | 136.60 | 136.60 | -2.53% | 86 |
| Dec 10, 2025 | 143.60 | 144.10 | 140.15 | 140.15 | 140.15 | -1.72% | 566 |
| Dec 9, 2025 | 147.10 | 147.10 | 142.60 | 142.60 | 142.60 | -2.43% | 486 |
| Dec 8, 2025 | 142.10 | 144.95 | 142.10 | 146.15 | 146.15 | 4.99% | 233 |
| Dec 5, 2025 | 138.20 | 139.80 | 138.20 | 139.20 | 139.20 | 1.20% | 919 |
| Dec 4, 2025 | 137.40 | 137.55 | 137.15 | 137.55 | 137.55 | 2.50% | 69 |
| Dec 3, 2025 | 133.65 | 133.65 | 133.65 | 134.20 | 134.20 | 1.44% | 255 |
| Dec 2, 2025 | 131.10 | 131.40 | 131.05 | 132.30 | 132.30 | 1.89% | 240 |
| Dec 1, 2025 | 129.70 | 129.70 | 129.40 | 129.85 | 129.85 | -0.23% | 561 |
| Nov 28, 2025 | 129.70 | 130.05 | 129.65 | 130.15 | 130.15 | 0.19% | 603 |
| Nov 27, 2025 | 130.50 | 130.50 | 129.90 | 129.90 | 129.90 | 1.09% | 250 |
| Nov 26, 2025 | 125.55 | 128.50 | 125.55 | 128.50 | 128.50 | 4.90% | 259 |
| Nov 25, 2025 | 125.35 | 125.35 | 122.95 | 122.50 | 122.50 | -1.57% | 496 |
| Nov 24, 2025 | 124.90 | 124.90 | 123.80 | 124.45 | 124.45 | 1.38% | 924 |
| Nov 21, 2025 | 123.95 | 123.95 | 121.00 | 122.75 | 122.75 | -7.39% | 761 |
| Nov 20, 2025 | 135.20 | 135.20 | 130.90 | 132.55 | 132.55 | 2.28% | 241 |
| Nov 19, 2025 | 126.95 | 130.65 | 126.95 | 129.60 | 129.60 | 1.97% | 758 |
| Nov 18, 2025 | 126.95 | 127.10 | 126.35 | 127.10 | 127.10 | -2.34% | 2,194 |
| Nov 17, 2025 | 130.70 | 131.25 | 130.15 | 130.15 | 130.15 | -0.95% | 85 |
| Nov 14, 2025 | 129.15 | 131.40 | 127.60 | 131.40 | 131.40 | -1.79% | 1,917 |
| Nov 13, 2025 | 136.35 | 137.00 | 133.80 | 133.80 | 133.80 | -2.44% | 192 |
| Nov 12, 2025 | 139.10 | 139.10 | 136.95 | 137.15 | 137.15 | -0.47% | 259 |