BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 198.25
-0.75 (-0.38%)
Last updated: Aug 26, 2026, 1:30 PM CET
FRA:BSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 198.25 | 199.10 | 198.25 | 198.25 | - | -0.38% | 220 |
| Aug 25, 2026 | 208.70 | 208.70 | 197.20 | 199.00 | 199.00 | -6.18% | 186 |
| Aug 24, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.38% | - |
| Aug 21, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 0.62% | 58 |
| Aug 20, 2026 | 218.40 | 218.40 | 210.00 | 210.00 | 210.00 | -4.76% | 58 |
| Aug 19, 2026 | 219.50 | 220.50 | 219.50 | 220.50 | 220.50 | -4.30% | 250 |
| Aug 18, 2026 | 234.00 | 234.00 | 230.40 | 230.40 | 230.40 | -4.00% | 406 |
| Aug 17, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.39% | 6 |
| Aug 14, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1.47% | - |
| Aug 13, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 3.03% | - |
| Aug 12, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 2.37% | - |
| Aug 11, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -3.10% | 31 |
| Aug 10, 2026 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1.89% | 31 |
| Aug 7, 2026 | 216.40 | 221.80 | 216.40 | 221.80 | 221.80 | 3.26% | 205 |
| Aug 6, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -1.87% | - |
| Aug 5, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 1.67% | - |
| Aug 4, 2026 | 205.70 | 215.30 | 205.70 | 215.30 | 215.30 | 6.11% | 314 |
| Aug 3, 2026 | 197.60 | 202.90 | 197.60 | 202.90 | 202.90 | -0.44% | 106 |
| Jul 31, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 2.93% | 12 |
| Jul 30, 2026 | 188.85 | 198.65 | 188.85 | 198.00 | 198.00 | 3.26% | 12 |
| Jul 29, 2026 | 192.65 | 193.05 | 191.75 | 191.75 | 191.75 | -4.98% | 50 |
| Jul 28, 2026 | 200.40 | 201.80 | 200.40 | 201.80 | 201.80 | -2.61% | 55 |
| Jul 27, 2026 | 230.20 | 230.20 | 207.20 | 207.20 | 207.20 | -7.79% | 82 |
| Jul 24, 2026 | 229.10 | 229.10 | 224.70 | 224.70 | 224.70 | -7.30% | 1 |
| Jul 23, 2026 | 250.20 | 250.20 | 242.40 | 242.40 | 242.40 | -1.30% | 100 |
| Jul 22, 2026 | 237.70 | 245.60 | 237.70 | 245.60 | 245.60 | 6.23% | 59 |
| Jul 21, 2026 | 226.70 | 233.70 | 226.70 | 231.20 | 231.20 | 2.30% | 65 |
| Jul 20, 2026 | 226.20 | 226.20 | 226.00 | 226.00 | 226.00 | 1.07% | 50 |
| Jul 17, 2026 | 224.90 | 224.90 | 222.60 | 223.60 | 223.60 | -4.85% | 372 |
| Jul 16, 2026 | 241.80 | 241.80 | 232.60 | 235.00 | 235.00 | -8.81% | 29 |
| Jul 15, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 5.01% | - |
| Jul 14, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -1.84% | - |
| Jul 13, 2026 | 252.20 | 252.20 | 248.20 | 250.00 | 250.00 | -1.54% | 312 |
| Jul 10, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 4.70% | - |
| Jul 9, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.21% | - |
| Jul 8, 2026 | 241.10 | 243.00 | 241.10 | 243.00 | 243.00 | -0.16% | 322 |
| Jul 7, 2026 | 247.90 | 247.90 | 240.00 | 243.40 | 243.40 | -5.22% | 2,100 |
| Jul 6, 2026 | 269.00 | 269.00 | 252.70 | 256.80 | 256.80 | -4.14% | 1,297 |
| Jul 3, 2026 | 265.00 | 271.90 | 265.00 | 267.90 | 267.90 | 3.28% | 225 |
| Jul 2, 2026 | 280.60 | 280.60 | 259.40 | 259.40 | 259.40 | -8.76% | 229 |
| Jul 1, 2026 | 287.10 | 288.00 | 284.00 | 284.30 | 284.30 | -1.28% | 106 |
| Jun 30, 2026 | 285.90 | 288.00 | 285.90 | 288.00 | 288.00 | 1.27% | 65 |
| Jun 29, 2026 | 281.70 | 284.40 | 270.00 | 284.40 | 284.40 | 0.49% | 127 |
| Jun 26, 2026 | 285.10 | 285.10 | 283.00 | 283.00 | 283.00 | -2.58% | 32 |
| Jun 25, 2026 | 305.10 | 305.10 | 284.90 | 290.50 | 290.50 | -1.49% | 275 |
| Jun 24, 2026 | 305.50 | 305.50 | 294.90 | 294.90 | 294.90 | - | 10 |
| Jun 23, 2026 | 311.20 | 311.20 | 294.90 | 294.90 | 294.90 | -4.47% | 17 |
| Jun 22, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -1.59% | - |
| Jun 19, 2026 | 316.70 | 316.70 | 313.70 | 313.70 | 313.70 | -0.29% | 5 |
| Jun 18, 2026 | 316.10 | 321.30 | 304.00 | 314.60 | 314.60 | 2.44% | 878 |