BE Semiconductor Industries N.V. (ETR:BSI)
Germany · Delayed Price · Currency is EUR 235.20
+4.10 (1.77%)
At close: Aug 13, 2026
ETR:BSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 230.40 | 235.20 | 229.40 | 235.20 | 235.20 | 1.77% | 470 |
| Aug 12, 2026 | 229.60 | 234.30 | 227.70 | 231.10 | 231.10 | 2.71% | 1,731 |
| Aug 11, 2026 | 220.50 | 227.00 | 220.50 | 225.00 | 225.00 | 1.81% | 249 |
| Aug 10, 2026 | 225.00 | 228.00 | 221.00 | 221.00 | 221.00 | -0.14% | 451 |
| Aug 7, 2026 | 216.40 | 224.00 | 216.40 | 221.30 | 221.30 | 1.70% | 902 |
| Aug 6, 2026 | 212.90 | 217.60 | 210.70 | 217.60 | 217.60 | 1.16% | 703 |
| Aug 5, 2026 | 218.40 | 219.00 | 213.60 | 215.10 | 215.10 | -1.19% | 1,177 |
| Aug 4, 2026 | 210.20 | 217.70 | 209.90 | 217.70 | 217.70 | 8.25% | 2,228 |
| Aug 3, 2026 | 200.90 | 202.30 | 194.80 | 201.10 | 201.10 | 1.41% | 1,481 |
| Jul 31, 2026 | 201.10 | 202.90 | 195.00 | 198.30 | 198.30 | 0.30% | 1,778 |
| Jul 30, 2026 | 190.10 | 198.10 | 187.95 | 197.70 | 197.70 | 2.78% | 2,276 |
| Jul 29, 2026 | 193.30 | 201.60 | 190.65 | 192.35 | 192.35 | -2.24% | 1,164 |
| Jul 28, 2026 | 201.00 | 204.00 | 194.20 | 196.75 | 196.75 | -3.88% | 2,252 |
| Jul 27, 2026 | 223.50 | 223.80 | 204.70 | 204.70 | 204.70 | -10.06% | 2,402 |
| Jul 24, 2026 | 222.60 | 228.00 | 222.40 | 227.60 | 227.60 | -0.87% | 1,261 |
| Jul 23, 2026 | 237.10 | 245.80 | 229.50 | 229.60 | 229.60 | -6.55% | 2,003 |
| Jul 22, 2026 | 237.20 | 247.90 | 237.20 | 245.70 | 245.70 | 3.45% | 550 |
| Jul 21, 2026 | 229.20 | 237.50 | 229.00 | 237.50 | 237.50 | 5.56% | 1,369 |
| Jul 20, 2026 | 226.40 | 227.00 | 224.00 | 225.00 | 225.00 | -2.13% | 323 |
| Jul 17, 2026 | 226.90 | 229.90 | 219.30 | 229.90 | 229.90 | -2.91% | 806 |
| Jul 16, 2026 | 243.30 | 243.30 | 233.20 | 236.80 | 236.80 | -2.79% | 1,191 |
| Jul 15, 2026 | 255.20 | 255.20 | 243.60 | 243.60 | 243.60 | -3.14% | 402 |
| Jul 14, 2026 | 248.70 | 251.60 | 248.40 | 251.50 | 251.50 | 1.95% | 230 |
| Jul 13, 2026 | 249.20 | 250.00 | 244.40 | 246.70 | 246.70 | -3.22% | 327 |
| Jul 10, 2026 | 250.00 | 255.30 | 250.00 | 254.90 | 254.90 | 0.51% | 390 |
| Jul 9, 2026 | 247.50 | 253.60 | 247.50 | 253.60 | 253.60 | 5.67% | 553 |
| Jul 8, 2026 | 239.80 | 244.60 | 239.50 | 240.00 | 240.00 | -0.79% | 937 |
| Jul 7, 2026 | 250.00 | 250.00 | 238.60 | 241.90 | 241.90 | -6.49% | 2,059 |
| Jul 6, 2026 | 255.10 | 258.70 | 251.70 | 258.70 | 258.70 | -5.31% | 2,539 |
| Jul 3, 2026 | 268.60 | 274.40 | 268.60 | 273.20 | 273.20 | 3.13% | 727 |
| Jul 2, 2026 | 273.60 | 279.70 | 264.70 | 264.90 | 264.90 | -5.80% | 1,319 |
| Jul 1, 2026 | 288.40 | 290.00 | 281.20 | 281.20 | 281.20 | -2.56% | 693 |
| Jun 30, 2026 | 284.10 | 288.80 | 284.10 | 288.60 | 288.60 | 2.63% | 973 |
| Jun 29, 2026 | 282.90 | 283.60 | 270.70 | 281.20 | 281.20 | 0.04% | 942 |
| Jun 26, 2026 | 282.50 | 282.60 | 281.10 | 281.10 | 281.10 | -3.67% | 770 |
| Jun 25, 2026 | 303.60 | 308.10 | 287.00 | 291.80 | 291.80 | -0.17% | 1,916 |
| Jun 24, 2026 | 298.00 | 298.70 | 289.70 | 292.30 | 292.30 | -1.78% | 931 |
| Jun 23, 2026 | 308.40 | 308.40 | 296.20 | 297.60 | 297.60 | -7.26% | 1,296 |
| Jun 22, 2026 | 318.70 | 324.20 | 316.50 | 320.90 | 320.90 | 4.09% | 2,122 |
| Jun 19, 2026 | 319.00 | 319.30 | 308.30 | 308.30 | 308.30 | -2.03% | 800 |
| Jun 18, 2026 | 307.50 | 316.00 | 307.50 | 314.70 | 314.70 | 2.01% | 1,406 |
| Jun 17, 2026 | 304.10 | 308.50 | 304.10 | 308.50 | 308.50 | 3.25% | 845 |
| Jun 16, 2026 | 312.70 | 312.70 | 297.60 | 298.80 | 298.80 | -4.96% | 1,393 |
| Jun 15, 2026 | 318.20 | 321.30 | 313.90 | 314.40 | 314.40 | -0.35% | 1,859 |
| Jun 12, 2026 | 312.20 | 315.50 | 308.00 | 315.50 | 315.50 | 1.68% | 656 |
| Jun 11, 2026 | 300.80 | 311.30 | 300.80 | 310.30 | 310.30 | 7.63% | 1,592 |
| Jun 10, 2026 | 287.50 | 294.60 | 285.30 | 288.30 | 288.30 | 0.63% | 1,822 |
| Jun 9, 2026 | 285.80 | 299.60 | 285.80 | 286.50 | 286.50 | 2.14% | 955 |
| Jun 8, 2026 | 259.90 | 282.10 | 259.90 | 280.50 | 280.50 | 3.31% | 538 |
| Jun 5, 2026 | 278.80 | 278.80 | 271.50 | 271.50 | 271.50 | -4.50% | 1,396 |