BE Semiconductor Industries N.V. (FRA:BSI)
Germany · Delayed Price · Currency is EUR 283.00
-7.50 (-2.58%)
At close: Jun 26, 2026
FRA:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 285.10 | 285.10 | 283.00 | 283.00 | - | -2.58% | - |
| 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% | 41 |
| 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 |
| 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% | - |