BE Semiconductor Industries N.V. (FRA:BSI)
Germany flag Germany · Delayed Price · Currency is EUR
126.50
+0.50 (0.40%)
At close: Sep 30, 2025

FRA:BSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025125.95125.95125.95125.95--0.04%-
Sep 29, 2025122.40126.00122.40126.00126.00-0.55%870
Sep 26, 2025126.70126.70126.70126.70126.70-1.09%940
Sep 25, 2025128.10128.10128.10128.10128.10-0.31%940
Sep 24, 2025126.45128.95126.45128.50128.506.73%940
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
Aug 13, 2025123.30123.30123.30123.30123.301.77%6
Aug 12, 2025121.15121.15121.15121.15121.150.66%6
Aug 11, 2025120.35120.35120.35120.35120.350.67%6
Aug 8, 2025119.55119.55119.55119.55119.554.50%6
Aug 7, 2025114.40114.40114.40114.40114.40-0.44%6
Aug 6, 2025114.90114.90114.90114.90114.90-2.63%6
Aug 5, 2025118.00118.00118.00118.00118.001.07%6
Aug 4, 2025116.75116.75116.75116.75116.75-0.21%6
Aug 1, 2025118.70118.70117.00117.00117.00-4.33%6
Jul 31, 2025122.30122.30122.30122.30122.302.26%410
Jul 30, 2025119.60119.60119.60119.60119.60-2.17%410
Jul 29, 2025122.40122.40122.25122.25122.250.45%410
Jul 28, 2025121.70121.70121.70121.70121.70-3.83%725
Jul 25, 2025126.55126.55126.55126.55126.55-4.60%725
Jul 24, 2025124.65132.90122.00132.65132.655.32%725
Jul 23, 2025125.95125.95125.95125.95125.95-2.59%26