BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 288.00
+4.30 (1.52%)
Last updated: Jun 3, 2026, 3:32 PM CET
FRA:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 285.20 | 289.10 | 285.20 | 288.00 | - | 1.52% | 50 |
| 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 |
| May 8, 2026 | 251.80 | 263.40 | 251.80 | 263.40 | 263.40 | 1.66% | 298 |
| May 7, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -1.67% | - |
| May 6, 2026 | 256.60 | 263.50 | 256.60 | 263.50 | 263.50 | 6.51% | 20 |
| May 5, 2026 | 243.50 | 247.40 | 243.50 | 247.40 | 247.40 | 0.98% | 22 |
| May 4, 2026 | 246.30 | 246.80 | 245.00 | 245.00 | 245.00 | 1.53% | 55 |
| Apr 30, 2026 | 237.60 | 241.30 | 237.60 | 241.30 | 241.30 | 0.75% | 1 |
| Apr 29, 2026 | 234.50 | 239.50 | 234.50 | 239.50 | 239.50 | -3.08% | 1 |
| Apr 28, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -2.22% | - |
| Apr 27, 2026 | 251.30 | 252.70 | 251.30 | 252.70 | 252.70 | 2.22% | 40 |
| Apr 24, 2026 | 238.80 | 248.90 | 238.80 | 248.80 | 247.22 | 5.02% | 542 |
| Apr 23, 2026 | 239.00 | 240.30 | 236.90 | 236.90 | 235.40 | 0.98% | 48 |
| Apr 22, 2026 | 232.60 | 234.60 | 232.60 | 234.60 | 233.11 | 1.91% | 10 |
| Apr 21, 2026 | 227.40 | 230.20 | 227.40 | 230.20 | 228.74 | 1.86% | 170 |
| Apr 20, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 224.56 | 2.87% | - |
| Apr 17, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 218.30 | 0.64% | - |
| Apr 16, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 216.91 | -0.68% | - |
| Apr 15, 2026 | 217.20 | 219.80 | 217.20 | 219.80 | 218.40 | 0.37% | 125 |
| Apr 14, 2026 | 211.20 | 219.00 | 211.20 | 219.00 | 217.61 | 5.29% | 105 |
| Apr 13, 2026 | 210.80 | 210.80 | 208.00 | 208.00 | 206.68 | -2.62% | 165 |
| Apr 10, 2026 | 205.40 | 213.60 | 205.40 | 213.60 | 212.24 | 3.54% | 16 |
| Apr 9, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 204.99 | 2.08% | - |
| Apr 8, 2026 | 200.60 | 202.10 | 200.60 | 202.10 | 200.82 | 6.68% | 15 |
| Apr 7, 2026 | 189.50 | 193.25 | 189.45 | 189.45 | 188.25 | 4.29% | 160 |
| Apr 2, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 180.50 | -0.85% | - |
| Apr 1, 2026 | 183.35 | 183.35 | 183.20 | 183.20 | 182.04 | 0.38% | 17 |
| Mar 31, 2026 | 173.60 | 182.50 | 173.60 | 182.50 | 181.34 | 1.70% | 40 |
| Mar 30, 2026 | 175.45 | 179.45 | 175.45 | 179.45 | 178.31 | 3.73% | 61 |
| Mar 27, 2026 | 184.75 | 184.75 | 173.00 | 173.00 | 171.90 | -6.41% | 200 |
| Mar 26, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 183.68 | 0.74% | - |
| Mar 25, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 182.33 | 0.85% | - |
| Mar 24, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 180.79 | 5.54% | - |
| Mar 23, 2026 | 172.05 | 172.40 | 172.05 | 172.40 | 171.31 | -5.77% | 375 |