BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 186.00
+2.50 (1.36%)
At close: Sep 18, 2026
FRA:BSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |