BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 173.00
-11.85 (-6.41%)
At close: Mar 27, 2026
FRA:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 184.75 | 184.75 | 173.00 | 173.00 | 173.00 | -6.41% | 200 |
| Mar 26, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 0.74% | - |
| Mar 25, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.85% | - |
| Mar 24, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 5.54% | - |
| Mar 23, 2026 | 172.05 | 172.40 | 172.05 | 172.40 | 172.40 | -5.77% | 375 |
| Mar 20, 2026 | 183.25 | 183.25 | 182.95 | 182.95 | 182.95 | -0.38% | 10 |
| Mar 19, 2026 | 187.75 | 187.75 | 183.65 | 183.65 | 183.65 | -3.60% | 5 |
| Mar 18, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 4.44% | - |
| Mar 17, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -2.17% | - |
| Mar 16, 2026 | 184.75 | 186.45 | 184.65 | 186.45 | 186.45 | -1.84% | 170 |
| Mar 13, 2026 | 192.60 | 192.65 | 187.45 | 189.95 | 189.95 | 8.85% | 74 |
| Mar 12, 2026 | 174.35 | 174.50 | 174.35 | 174.50 | 174.50 | 0.29% | 700 |
| Mar 11, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.54% | - |
| Mar 10, 2026 | 169.70 | 174.95 | 169.70 | 174.95 | 174.95 | 12.94% | 25 |
| Mar 9, 2026 | 145.25 | 154.90 | 145.25 | 154.90 | 154.90 | -1.21% | 10 |
| Mar 6, 2026 | 188.00 | 188.00 | 152.05 | 156.80 | 156.80 | -18.18% | 510 |
| Mar 5, 2026 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | 2.84% | 20 |
| Mar 4, 2026 | 180.75 | 186.35 | 180.75 | 186.35 | 186.35 | -0.35% | 45 |
| Mar 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.70% | - |
| Mar 2, 2026 | 186.25 | 186.25 | 185.70 | 185.70 | 185.70 | -1.35% | 160 |
| Feb 27, 2026 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | -2.56% | - |
| Feb 26, 2026 | 191.30 | 196.15 | 191.30 | 193.20 | 193.20 | 0.81% | 131 |
| Feb 25, 2026 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | -0.70% | - |
| Feb 24, 2026 | 187.40 | 193.00 | 187.40 | 193.00 | 193.00 | 5.61% | 87 |
| Feb 23, 2026 | 183.90 | 183.90 | 182.75 | 182.75 | 182.75 | 0.05% | 102 |
| Feb 20, 2026 | 172.40 | 182.65 | 172.40 | 182.65 | 182.65 | -0.41% | 50 |
| Feb 19, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.69% | - |
| Feb 18, 2026 | 179.50 | 182.15 | 179.50 | 182.15 | 182.15 | 3.52% | 300 |
| Feb 17, 2026 | 177.90 | 177.90 | 173.50 | 175.95 | 175.95 | 0.31% | 130 |
| Feb 16, 2026 | 175.60 | 175.60 | 175.40 | 175.40 | 175.40 | 2.66% | 70 |
| Feb 13, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.32% | - |
| Feb 12, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 1.07% | - |
| Feb 11, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.99% | - |
| Feb 10, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -1.01% | - |
| Feb 9, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 3.82% | 3 |
| Feb 6, 2026 | 159.90 | 162.35 | 159.90 | 162.35 | 162.35 | 3.41% | 10 |
| Feb 5, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.41% | - |
| Feb 4, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -0.78% | - |
| Feb 3, 2026 | 164.05 | 164.05 | 160.50 | 160.50 | 160.50 | - | 60 |
| Feb 2, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.47% | - |
| 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% | - |