BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 151.50
-3.45 (-2.23%)
At close: Oct 23, 2026
FRA:BSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 156.70 | 156.70 | 151.50 | 151.50 | 151.50 | -2.23% | 30 |
| Oct 22, 2026 | 167.90 | 167.90 | 154.95 | 154.95 | 154.95 | -5.58% | 47 |
| Oct 21, 2026 | 158.05 | 164.10 | 156.75 | 164.10 | 164.10 | 3.66% | 48 |
| Oct 20, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 1.41% | - |
| Oct 19, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -1.20% | - |
| Oct 16, 2026 | 165.85 | 165.85 | 158.00 | 158.00 | 158.00 | -3.22% | 731 |
| Oct 15, 2026 | 165.00 | 165.00 | 163.25 | 163.25 | 163.25 | -6.71% | 15 |
| Oct 14, 2026 | 171.90 | 175.00 | 171.90 | 175.00 | 175.00 | 2.94% | 30 |
| Oct 13, 2026 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | -4.95% | 60 |
| Oct 12, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -0.25% | - |
| Oct 9, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.45% | - |
| Oct 8, 2026 | 175.10 | 178.50 | 175.10 | 178.50 | 178.50 | 1.71% | 70 |
| Oct 7, 2026 | 186.40 | 186.40 | 174.55 | 175.50 | 175.50 | -9.51% | 132 |
| Oct 6, 2026 | 198.35 | 198.35 | 193.95 | 193.95 | 193.95 | -6.49% | 30 |
| Oct 5, 2026 | 204.10 | 207.40 | 204.10 | 207.40 | 207.40 | 7.05% | 40 |
| Oct 2, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.10% | - |
| Oct 1, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 0.62% | - |
| Sep 30, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 0.13% | - |
| Sep 29, 2026 | 184.05 | 192.10 | 184.05 | 192.10 | 192.10 | 4.01% | 6 |
| Sep 28, 2026 | 184.95 | 184.95 | 184.70 | 184.70 | 184.70 | -1.86% | 10 |
| Sep 25, 2026 | 189.00 | 190.70 | 188.00 | 188.20 | 188.20 | -0.19% | 114 |
| Sep 24, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | -0.50% | - |
| Sep 23, 2026 | 191.95 | 193.75 | 189.00 | 189.50 | 189.50 | 0.42% | 110 |
| Sep 22, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 0.11% | - |
| Sep 21, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.34% | - |
| Sep 18, 2026 | 181.90 | 186.00 | 181.90 | 186.00 | 186.00 | 1.36% | 1 |
| Sep 17, 2026 | 179.45 | 183.50 | 179.45 | 183.50 | 183.50 | 4.41% | 60 |
| Sep 16, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -1.43% | - |
| Sep 15, 2026 | 175.35 | 178.30 | 175.35 | 178.30 | 178.30 | 2.15% | 6 |
| Sep 14, 2026 | 184.60 | 184.60 | 174.55 | 174.55 | 174.55 | -4.20% | 81 |
| Sep 11, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -3.19% | 20 |
| Sep 10, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -2.21% | - |
| Sep 9, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -2.51% | - |
| Sep 8, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -1.74% | - |
| Sep 7, 2026 | 198.85 | 200.90 | 198.85 | 200.90 | 200.90 | 1.01% | 5 |
| Sep 4, 2026 | 190.75 | 198.90 | 190.75 | 198.90 | 198.90 | 3.67% | 21 |
| Sep 3, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | 0.71% | - |
| Sep 2, 2026 | 187.50 | 190.50 | 187.10 | 190.50 | 190.50 | -2.23% | 200 |
| Sep 1, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0.57% | - |
| Aug 31, 2026 | 196.85 | 198.30 | 193.75 | 193.75 | 193.75 | -2.81% | 78 |
| Aug 28, 2026 | 194.35 | 199.35 | 194.35 | 199.35 | 199.35 | 3.42% | 40 |
| Aug 27, 2026 | 195.95 | 195.95 | 192.75 | 192.75 | 192.75 | -2.77% | 20 |
| Aug 26, 2026 | 198.25 | 199.10 | 198.25 | 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 |