BE Semiconductor Industries N.V. (ETR:BSI)
Germany · Delayed Price · Currency is EUR 186.05
+4.40 (2.42%)
At close: Sep 18, 2026
ETR:BSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 179.85 | 182.65 | 177.00 | 181.65 | 181.65 | 1.31% | 1,068 |
| Sep 16, 2026 | 178.70 | 180.70 | 178.35 | 179.30 | 179.30 | 2.46% | 947 |
| Sep 15, 2026 | 176.35 | 180.05 | 175.00 | 175.00 | 175.00 | -0.11% | 2,900 |
| Sep 14, 2026 | 175.90 | 177.25 | 173.55 | 175.20 | 175.20 | -6.93% | 944 |
| Sep 11, 2026 | 183.55 | 188.25 | 183.55 | 188.25 | 188.25 | 1.73% | 1,146 |
| Sep 10, 2026 | 188.65 | 191.55 | 184.95 | 185.05 | 185.05 | -1.86% | 1,197 |
| Sep 9, 2026 | 193.60 | 193.60 | 186.65 | 188.55 | 188.55 | -3.21% | 1,097 |
| Sep 8, 2026 | 198.65 | 198.65 | 191.20 | 194.80 | 194.80 | -4.42% | 1,164 |
| Sep 7, 2026 | 199.95 | 203.80 | 199.95 | 203.80 | 203.80 | 3.43% | 975 |
| Sep 4, 2026 | 197.40 | 197.40 | 196.25 | 197.05 | 197.05 | 3.25% | 574 |
| Sep 3, 2026 | 192.90 | 192.90 | 189.00 | 190.85 | 190.85 | -0.29% | 465 |
| Sep 2, 2026 | 188.90 | 191.85 | 188.90 | 191.40 | 191.40 | 1.30% | 967 |
| Sep 1, 2026 | 197.25 | 197.25 | 188.95 | 188.95 | 188.95 | -3.28% | 827 |
| Aug 31, 2026 | 196.65 | 196.90 | 194.60 | 195.35 | 195.35 | -1.46% | 487 |
| Aug 28, 2026 | 200.00 | 200.00 | 198.25 | 198.25 | 198.25 | 2.32% | 261 |
| Aug 27, 2026 | 197.00 | 197.00 | 191.50 | 193.75 | 193.75 | 0.73% | 944 |
| Aug 26, 2026 | 198.85 | 198.85 | 191.70 | 192.35 | 192.35 | -3.49% | 768 |
| Aug 25, 2026 | 208.30 | 208.30 | 195.65 | 199.30 | 199.30 | -4.32% | 1,505 |
| Aug 24, 2026 | 211.70 | 213.10 | 207.20 | 208.30 | 208.30 | -1.51% | 893 |
| Aug 21, 2026 | 214.50 | 214.60 | 211.50 | 211.50 | 211.50 | 0.57% | 398 |
| Aug 20, 2026 | 213.30 | 214.90 | 210.00 | 210.30 | 210.30 | -1.50% | 1,160 |
| Aug 19, 2026 | 220.90 | 220.90 | 212.30 | 213.50 | 213.50 | -4.30% | 1,087 |
| Aug 18, 2026 | 233.70 | 233.70 | 222.10 | 223.10 | 223.10 | -5.79% | 900 |
| Aug 17, 2026 | 239.60 | 239.60 | 236.80 | 236.80 | 236.80 | 0.89% | 395 |
| Aug 14, 2026 | 234.00 | 237.80 | 234.00 | 234.70 | 234.70 | -0.21% | 1,341 |
| 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 |