BE Semiconductor Industries N.V. (FRA:BSIA)
Germany · Delayed Price · Currency is EUR 240.00
+2.00 (0.84%)
At close: Apr 23, 2026
FRA:BSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Apr 22, 2026 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 5.31% | 2 |
| Apr 21, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Apr 20, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 2.75% | 50 |
| Apr 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Apr 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Apr 15, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 3.88% | - |
| Apr 14, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Apr 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -4.67% | - |
| Apr 10, 2026 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 5.94% | 6 |
| Apr 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Apr 8, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 10.16% | 2 |
| Apr 7, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 4.47% | 13 |
| Apr 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Apr 1, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 6.47% | - |
| Mar 31, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Mar 30, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -6.56% | - |
| Mar 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Mar 26, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -3.72% | - |
| Mar 25, 2026 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 5.03% | 23 |
| Mar 24, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3.47% | - |
| Mar 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -4.42% | - |
| Mar 20, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.69% | - |
| Mar 19, 2026 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | -1.06% | 19 |
| Mar 18, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 4.44% | - |
| Mar 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.17% | - |
| Mar 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -6.12% | - |
| Mar 13, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 10.11% | 25 |
| Mar 12, 2026 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 4.71% | 2 |
| Mar 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| Mar 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | - |
| Mar 9, 2026 | 144.00 | 165.00 | 144.00 | 165.00 | 165.00 | 6.45% | 3 |
| Mar 6, 2026 | 186.00 | 186.00 | 155.00 | 155.00 | 155.00 | -17.11% | 16 |
| Mar 5, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 5.65% | - |
| Mar 4, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -3.28% | - |
| Mar 3, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Mar 2, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -3.21% | - |
| Feb 27, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | -2.60% | 50 |
| Feb 26, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -3.52% | - |
| Feb 25, 2026 | 189.00 | 199.00 | 189.00 | 199.00 | 199.00 | 8.15% | 95 |
| Feb 24, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2.22% | - |
| Feb 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| 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 |