BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 223.60
-11.40 (-4.85%)
At close: Jul 17, 2026
FRA:BSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 297.90 | 307.10 | 297.90 | 307.10 | 307.10 | 2.71% | 16 |
| Jun 16, 2026 | 313.20 | 313.20 | 299.00 | 299.00 | 299.00 | -7.14% | 216 |
| Jun 15, 2026 | 328.90 | 338.00 | 322.00 | 322.00 | 322.00 | 2.12% | 77 |
| Jun 12, 2026 | 316.80 | 316.80 | 315.20 | 315.30 | 315.30 | 1.38% | 2,020 |
| Jun 11, 2026 | 285.80 | 311.00 | 285.80 | 311.00 | 311.00 | 8.82% | 10 |
| Jun 10, 2026 | 286.10 | 286.10 | 285.80 | 285.80 | 285.80 | -1.00% | 100 |
| Jun 9, 2026 | 280.40 | 288.70 | 280.40 | 288.70 | 288.70 | 1.76% | 51 |
| Jun 8, 2026 | 263.00 | 283.70 | 263.00 | 283.70 | 283.70 | 3.50% | 4 |
| Jun 5, 2026 | 282.60 | 282.60 | 274.00 | 274.10 | 274.10 | -3.28% | 350 |
| Jun 4, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -3.38% | - |
| Jun 3, 2026 | 285.20 | 293.30 | 285.20 | 293.30 | 293.30 | 3.38% | 96 |
| Jun 2, 2026 | 280.90 | 283.70 | 279.00 | 283.70 | 283.70 | 2.12% | 64 |
| Jun 1, 2026 | 281.00 | 285.00 | 277.80 | 277.80 | 277.80 | -3.07% | 260 |
| May 29, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | 1.27% | - |
| May 28, 2026 | 275.50 | 285.50 | 275.50 | 283.00 | 283.00 | -0.32% | 79 |
| May 27, 2026 | 283.00 | 283.90 | 281.00 | 283.90 | 283.90 | -1.18% | 250 |
| May 26, 2026 | 283.00 | 287.60 | 283.00 | 287.30 | 287.30 | 1.88% | 195 |
| May 25, 2026 | 278.60 | 282.00 | 278.60 | 282.00 | 282.00 | 4.14% | 30 |
| May 22, 2026 | 269.50 | 276.50 | 269.50 | 270.80 | 270.80 | - | 38 |
| May 21, 2026 | 262.00 | 270.80 | 262.00 | 270.80 | 270.80 | 3.40% | 1,661 |
| May 20, 2026 | 254.00 | 261.90 | 254.00 | 261.90 | 261.90 | 1.71% | 39 |
| May 19, 2026 | 256.70 | 257.50 | 253.00 | 257.50 | 257.50 | -0.35% | 126 |
| May 18, 2026 | 260.90 | 264.10 | 255.50 | 258.40 | 258.40 | -2.27% | 207 |
| May 15, 2026 | 261.80 | 264.40 | 261.00 | 264.40 | 264.40 | -1.86% | 88 |
| May 14, 2026 | 259.10 | 269.40 | 259.10 | 269.40 | 269.40 | 3.30% | 47 |
| May 13, 2026 | 256.20 | 260.80 | 256.20 | 260.80 | 260.80 | 0.15% | 40 |
| May 12, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -0.61% | - |
| May 11, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.53% | 18 |