BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 164.20
-5.85 (-3.44%)
At close: Jan 29, 2026
FRA:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 162.00 | 162.90 | 162.00 | 162.90 | 162.90 | -0.79% | 6 |
| Jan 29, 2026 | 168.90 | 168.90 | 164.20 | 164.20 | 164.20 | -3.44% | 30 |
| Jan 28, 2026 | 180.15 | 180.15 | 170.05 | 170.05 | 170.05 | -1.85% | 120 |
| Jan 27, 2026 | 175.80 | 176.20 | 173.25 | 173.25 | 173.25 | -0.55% | 320 |
| Jan 26, 2026 | 174.45 | 174.45 | 174.20 | 174.20 | 174.20 | 0.03% | 81 |
| Jan 23, 2026 | 176.05 | 176.05 | 173.00 | 174.15 | 174.15 | -2.98% | 58 |
| Jan 22, 2026 | 176.45 | 179.60 | 176.45 | 179.50 | 179.50 | 2.05% | 441 |
| Jan 21, 2026 | 172.30 | 175.90 | 171.30 | 175.90 | 175.90 | 4.80% | 120 |
| Jan 20, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | -0.12% | - |
| Jan 19, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | -2.35% | - |
| Jan 16, 2026 | 173.05 | 173.05 | 172.10 | 172.10 | 172.10 | 2.62% | 30 |
| Jan 15, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 0.27% | - |
| Jan 14, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 2.23% | - |
| Jan 13, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.49% | - |
| Jan 12, 2026 | 150.55 | 170.10 | 150.55 | 161.20 | 161.20 | 7.00% | 2,075 |
| Jan 9, 2026 | 150.60 | 150.65 | 150.60 | 150.65 | 150.65 | -4.29% | 24 |
| Jan 8, 2026 | 157.90 | 157.90 | 157.35 | 157.40 | 157.40 | 0.10% | 158 |
| Jan 7, 2026 | 160.35 | 160.35 | 157.25 | 157.25 | 157.25 | -3.23% | 40 |
| Jan 6, 2026 | 153.30 | 162.50 | 153.30 | 162.50 | 162.50 | 6.73% | 80 |
| Jan 5, 2026 | 150.20 | 152.25 | 150.20 | 152.25 | 152.25 | 14.43% | 55 |
| Jan 2, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 1.06% | - |
| Dec 30, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -0.68% | - |
| Dec 29, 2025 | 131.35 | 132.55 | 131.35 | 132.55 | 132.55 | 0.76% | 57 |
| Dec 23, 2025 | 130.75 | 131.55 | 130.75 | 131.55 | 131.55 | 0.96% | 20 |
| Dec 22, 2025 | 130.30 | 130.40 | 130.30 | 130.30 | 130.30 | -0.53% | 35 |
| Dec 19, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.67% | - |
| Dec 18, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -0.43% | - |
| Dec 17, 2025 | 134.05 | 134.05 | 129.40 | 129.40 | 129.40 | -1.48% | 320 |
| Dec 16, 2025 | 132.00 | 132.00 | 131.35 | 131.35 | 131.35 | -0.23% | 20 |
| Dec 15, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -4.22% | - |
| Dec 12, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -1.79% | - |
| Dec 11, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -2.00% | - |
| Dec 10, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -2.43% | - |
| Dec 9, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | -1.01% | - |
| Dec 8, 2025 | 137.10 | 147.85 | 137.10 | 147.85 | 147.85 | 5.34% | 340 |
| Dec 5, 2025 | 137.00 | 140.35 | 137.00 | 140.35 | 140.35 | 1.85% | 22 |
| Dec 4, 2025 | 136.50 | 137.80 | 136.50 | 137.80 | 137.80 | 0.36% | 22 |
| Dec 3, 2025 | 132.70 | 137.30 | 132.70 | 137.30 | 137.30 | 6.23% | 5 |
| Dec 2, 2025 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 0.70% | - |
| Dec 1, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -1.50% | - |
| Nov 28, 2025 | 129.45 | 130.30 | 129.45 | 130.30 | 130.30 | 1.05% | 19 |
| Nov 27, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 3.57% | - |
| Nov 26, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.20% | - |
| Nov 25, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 0.60% | - |
| Nov 24, 2025 | 124.20 | 124.35 | 124.00 | 124.00 | 124.00 | -1.27% | 401 |
| Nov 21, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -6.02% | - |
| Nov 20, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 6.45% | - |
| Nov 19, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -2.11% | - |
| Nov 18, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -1.95% | - |
| Nov 17, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 2.75% | - |