BE Semiconductor Industries N.V. (FRA:BSIA)
Germany · Delayed Price · Currency is EUR 182.00
-8.00 (-4.21%)
Last updated: Feb 20, 2026, 6:53 PM CET
FRA:BSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 170.00 | 182.00 | 170.00 | 182.00 | 182.00 | -4.21% | 86 |
| Feb 19, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 6.74% | 16 |
| Feb 18, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.30% | - |
| Feb 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | - |
| Feb 16, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.26% | - |
| Feb 13, 2026 | 169.00 | 177.00 | 169.00 | 177.00 | 177.00 | 4.73% | 116 |
| Feb 12, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -6.11% | - |
| Feb 11, 2026 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 9.76% | 48 |
| Feb 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Feb 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.46% | - |
| Feb 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.61% | - |
| Feb 5, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.55% | - |
| Feb 4, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -6.55% | - |
| Feb 3, 2026 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 0.60% | 30 |
| Feb 2, 2026 | 157.00 | 167.00 | 157.00 | 167.00 | 167.00 | 4.38% | 28 |
| Jan 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -7.51% | - |
| Jan 29, 2026 | 167.00 | 173.00 | 167.00 | 173.00 | 173.00 | -2.81% | 30 |
| Jan 28, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | - |
| Jan 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Jan 26, 2026 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 2.31% | 23 |
| Jan 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.26% | - |
| Jan 22, 2026 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 4.12% | 5 |
| Jan 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| Jan 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.91% | - |
| Jan 19, 2026 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | -3.37% | 145 |
| Jan 16, 2026 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 5.33% | 175 |
| Jan 15, 2026 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 2.42% | 26 |
| Jan 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.48% | - |
| Jan 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Jan 12, 2026 | 152.00 | 163.00 | 152.00 | 158.00 | 158.00 | 8.22% | 110 |
| Jan 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.19% | - |
| Jan 8, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -4.35% | - |
| Jan 7, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 6.62% | 31 |
| Jan 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.72% | - |
| Jan 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 8.89% | - |
| Jan 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5.47% | - |
| Dec 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -5.88% | - |
| Dec 29, 2025 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 6.25% | 40 |
| Dec 23, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Dec 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Dec 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Dec 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.82% | - |
| Dec 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Dec 16, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Dec 15, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | 45 |
| Dec 12, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -4.38% | 68 |
| Dec 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Dec 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -4.79% | - |
| Dec 9, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 8.15% | 247 |
| Dec 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |