BE Semiconductor Industries N.V. (FRA:BSIA)
Germany · Delayed Price · Currency is EUR 224.00
-18.00 (-7.44%)
At close: Jul 17, 2026
FRA:BSIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -4.49% | - |
| Jun 16, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -1.27% | - |
| Jun 15, 2026 | 336.00 | 336.00 | 316.00 | 316.00 | 316.00 | - | 5 |
| Jun 12, 2026 | 316.00 | 332.00 | 308.00 | 316.00 | 316.00 | 11.27% | 475 |
| Jun 11, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Jun 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.88% | - |
| Jun 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.46% | - |
| Jun 8, 2026 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | -1.44% | 19 |
| Jun 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | 20 |
| Jun 4, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | 6 |
| Jun 3, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 2.88% | 6 |
| Jun 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Jun 1, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -4.08% | 25 |
| May 29, 2026 | 286.00 | 294.00 | 286.00 | 294.00 | 294.00 | 8.09% | 15 |
| May 28, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -4.23% | - |
| May 27, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | 2 |
| May 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| May 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | - |
| May 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.05% | - |
| May 21, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.97% | - |
| May 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| May 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| May 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| May 15, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| May 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | - |
| May 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.34% | 4 |
| May 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| May 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | - |