BE Semiconductor Industries N.V. (FRA:BSIA)
Germany · Delayed Price · Currency is EUR 193.00
-1.00 (-0.52%)
Last updated: Aug 26, 2026, 4:27 PM CET
FRA:BSIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | - | 0.52% | - |
| Aug 25, 2026 | 206.00 | 206.00 | 194.00 | 194.00 | 194.00 | -6.73% | 76 |
| Aug 24, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Aug 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Aug 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -6.84% | - |
| Aug 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | 5 |
| Aug 17, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Aug 14, 2026 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 4.39% | 15 |
| Aug 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -4.20% | - |
| Aug 12, 2026 | 222.00 | 238.00 | 222.00 | 238.00 | 238.00 | 9.17% | 42 |
| Aug 11, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | 15 |
| Aug 10, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | -1.77% | 15 |
| Aug 7, 2026 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 4.63% | 100 |
| Aug 6, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | -2.70% | 50 |
| Aug 5, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 25 |
| Aug 4, 2026 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | 12.82% | 8 |
| Aug 3, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -3.47% | - |
| Jul 31, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 8.60% | - |
| Jul 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Jul 29, 2026 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | -9.22% | 20 |
| Jul 28, 2026 | 197.00 | 206.00 | 197.00 | 206.00 | 206.00 | -9.65% | 13 |
| Jul 27, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Jul 24, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | -3.36% | 50 |
| Jul 23, 2026 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 0.85% | 58 |
| Jul 22, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Jul 21, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Jul 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | 20 |
| Jul 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -7.44% | - |
| Jul 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -5.47% | - |
| Jul 15, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Jul 14, 2026 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 4.96% | 40 |
| Jul 13, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.97% | - |
| Jul 10, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -2.33% | - |
| Jul 9, 2026 | 244.00 | 258.00 | 244.00 | 258.00 | 258.00 | 8.40% | 20 |
| Jul 8, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 25 |
| Jul 7, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -7.69% | 15 |
| Jul 6, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | - | 11 |
| Jul 3, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -5.80% | - |
| Jul 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -4.83% | - |
| Jul 1, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.11% | 25 |
| Jun 30, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.90% | - |
| Jun 29, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -2.13% | 10 |
| Jun 26, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -7.84% | - |
| Jun 25, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1.32% | - |
| Jun 24, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Jun 23, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -3.21% | 18 |
| Jun 22, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jun 19, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -2.50% | - |
| Jun 18, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 7.38% | 12 |