BE Semiconductor Industries N.V. (FRA:BSI)
Germany flag Germany · Delayed Price · Currency is EUR
145.25
+5.00 (3.57%)
Last updated: Oct 23, 2025, 8:58 AM CET

FRA:BSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025143.80143.80140.25140.25140.25-3.08%8
Oct 21, 2025144.70144.70144.70144.70144.702.48%17
Oct 20, 2025141.20141.20141.20141.20141.200.43%3
Oct 17, 2025143.60143.60140.60140.60140.60-3.37%3
Oct 16, 2025144.80146.95144.80145.50145.50-0.14%80
Oct 15, 2025141.05146.00141.05145.70145.703.77%871
Oct 14, 2025141.25141.25139.15140.40140.40-0.99%50
Oct 13, 2025141.80141.80141.80141.80141.80-2.14%20
Oct 10, 2025144.90144.90144.90144.90144.90-0.41%20
Oct 9, 2025145.50145.50145.50145.50145.50-20
Oct 8, 2025145.50145.50145.50145.50145.50-0.48%20
Oct 7, 2025146.25146.25146.20146.20146.20-1.88%20
Oct 6, 2025130.05149.00130.05149.00149.0011.90%731
Oct 3, 2025133.15133.15133.15133.15133.15-1.37%173
Oct 2, 2025129.00135.00129.00135.00135.006.68%173
Oct 1, 2025126.55126.55126.55126.55126.550.04%55
Sep 30, 2025125.95126.50125.95126.50126.500.40%280
Sep 29, 2025122.40126.00122.40126.00126.00-0.55%870
Sep 26, 2025126.70126.70126.70126.70126.70-1.09%25
Sep 25, 2025128.10128.10128.10128.10128.10-0.31%29
Sep 24, 2025126.45128.95126.45128.50128.506.73%1,112
Sep 23, 2025120.40120.40120.40120.40120.40-0.58%5
Sep 22, 2025121.10121.10121.10121.10121.10-0.82%5
Sep 19, 2025123.25123.25122.10122.10122.104.09%5
Sep 18, 2025118.50118.50117.30117.30117.302.67%5
Sep 17, 2025114.25114.25114.25114.25114.25-4.59%6
Sep 16, 2025119.75119.75119.75119.75119.753.14%-
Sep 15, 2025111.65116.10111.65116.10116.102.52%6
Sep 12, 2025113.25113.25113.25113.25113.251.16%-
Sep 11, 2025111.95111.95111.95111.95111.95-0.22%-
Sep 10, 2025111.05112.20111.05112.20112.201.58%75
Sep 9, 2025110.45110.45110.45110.45110.451.99%112
Sep 8, 2025108.30108.30108.30108.30108.30-0.41%112
Sep 5, 2025108.75108.75108.75108.75108.751.97%112
Sep 4, 2025105.45106.65105.45106.65106.650.09%112
Sep 3, 2025106.55106.55106.55106.55106.55-7.43%25
Sep 2, 2025115.10115.10115.10115.10115.100.35%25
Sep 1, 2025114.70114.70114.70114.70114.70-3.90%25
Aug 29, 2025119.35119.35119.35119.35119.35-0.04%25
Aug 28, 2025119.40119.40119.40119.40119.40-0.75%25
Aug 27, 2025120.30120.30120.30120.30120.301.31%25
Aug 26, 2025118.75118.75118.75118.75118.750.13%25
Aug 25, 2025118.60118.60118.60118.60118.603.09%25
Aug 22, 2025115.05115.05115.05115.05115.05-1.41%25
Aug 21, 2025116.70116.70116.70116.70116.70-1.77%25
Aug 20, 2025118.80118.80118.80118.80118.801.19%25
Aug 19, 2025117.40117.40117.40117.40117.40-1.30%25
Aug 18, 2025118.95118.95118.95118.95118.95-2.82%25
Aug 15, 2025122.00122.40121.50122.40122.40-0.53%200
Aug 14, 2025123.05123.05123.05123.05123.05-0.20%6