BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 236.90
+2.30 (0.98%)
At close: Apr 23, 2026
FRA:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | - | 1.88% | - |
| Apr 22, 2026 | 232.60 | 234.60 | 232.60 | 234.60 | 234.60 | 1.91% | 10 |
| Apr 21, 2026 | 227.40 | 230.20 | 227.40 | 230.20 | 230.20 | 1.86% | 170 |
| Apr 20, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.87% | - |
| Apr 17, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.64% | - |
| Apr 16, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -0.68% | - |
| Apr 15, 2026 | 217.20 | 219.80 | 217.20 | 219.80 | 219.80 | 0.37% | 125 |
| Apr 14, 2026 | 211.20 | 219.00 | 211.20 | 219.00 | 219.00 | 5.29% | 105 |
| Apr 13, 2026 | 210.80 | 210.80 | 208.00 | 208.00 | 208.00 | -2.62% | 165 |
| Apr 10, 2026 | 205.40 | 213.60 | 205.40 | 213.60 | 213.60 | 3.54% | 16 |
| Apr 9, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 2.08% | - |
| Apr 8, 2026 | 200.60 | 202.10 | 200.60 | 202.10 | 202.10 | 6.68% | 15 |
| Apr 7, 2026 | 189.50 | 193.25 | 189.45 | 189.45 | 189.45 | 4.29% | 160 |
| Apr 2, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -0.85% | - |
| Apr 1, 2026 | 183.35 | 183.35 | 183.20 | 183.20 | 183.20 | 0.38% | 17 |
| Mar 31, 2026 | 173.60 | 182.50 | 173.60 | 182.50 | 182.50 | 1.70% | 40 |
| Mar 30, 2026 | 175.45 | 179.45 | 175.45 | 179.45 | 179.45 | 3.73% | 61 |
| 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% | - |