BE Semiconductor Industries N.V. (FRA:BSIA)
Germany · Delayed Price · Currency is EUR 153.00
-12.00 (-7.27%)
At close: Oct 23, 2026
FRA:BSIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -7.27% | - |
| Oct 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6.45% | - |
| Oct 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Oct 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -6.13% | - |
| Oct 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Oct 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Oct 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Oct 13, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | -3.41% | 50 |
| Oct 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Oct 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | - |
| Oct 8, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -8.02% | - |
| Oct 7, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -4.10% | - |
| Oct 6, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -4.41% | - |
| Oct 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.03% | - |
| Oct 2, 2026 | 191.00 | 198.00 | 191.00 | 198.00 | 198.00 | 2.59% | 30 |
| Oct 1, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.58% | - |
| Sep 30, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.97% | - |
| Sep 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | - |
| Sep 28, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 95 |
| Sep 25, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | - |
| Sep 24, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 0.53% | 20 |
| Sep 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.61% | - |
| Sep 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.63% | - |
| Sep 21, 2026 | 186.00 | 193.00 | 186.00 | 193.00 | 193.00 | 3.21% | 30 |
| Sep 18, 2026 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 6.25% | 3 |
| Sep 17, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.30% | - |
| Sep 16, 2026 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | 5.81% | 5 |
| Sep 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | - |
| Sep 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 11, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | - |
| Sep 10, 2026 | 186.00 | 190.00 | 183.00 | 183.00 | 183.00 | -7.58% | 32 |
| Sep 9, 2026 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | -0.50% | 3 |
| Sep 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | - |
| Sep 7, 2026 | 193.00 | 206.00 | 193.00 | 204.00 | 204.00 | 7.94% | 6 |
| Sep 4, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 26 |
| Sep 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.72% | - |
| Sep 2, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.17% | - |
| Sep 1, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.03% | - |
| Aug 31, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.57% | - |
| Aug 28, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.52% | - |
| Aug 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.52% | - |
| Aug 26, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -0.52% | 6 |
| 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% | - |