BE Semiconductor Industries N.V. (FRA:BSIA)
Germany · Delayed Price · Currency is EUR 286.00
+8.00 (2.88%)
Last updated: Jun 3, 2026, 2:04 PM CET
FRA:BSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | - | 2.88% | - |
| 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% | - |
| May 8, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 0.79% | 2 |
| May 7, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 6, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4.96% | - |
| May 5, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.20% | - |
| May 4, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 2.46% | 6 |
| Apr 30, 2026 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 3.39% | 20 |
| Apr 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -3.28% | - |
| Apr 28, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.87% | - |
| Apr 27, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 248.65 | 3.31% | - |
| Apr 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 240.69 | 0.83% | - |
| Apr 23, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 238.70 | 0.84% | - |
| Apr 22, 2026 | 232.00 | 238.00 | 232.00 | 238.00 | 236.71 | 5.31% | 2 |
| Apr 21, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 224.78 | 0.89% | - |
| Apr 20, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 222.79 | 2.75% | 50 |
| Apr 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 216.82 | 0.93% | - |
| Apr 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 214.83 | 0.93% | - |
| Apr 15, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 212.84 | 3.88% | - |
| Apr 14, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.89 | 0.98% | - |
| Apr 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.90 | -4.67% | - |
| Apr 10, 2026 | 202.00 | 214.00 | 202.00 | 214.00 | 212.84 | 5.94% | 6 |
| Apr 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.91 | -1.94% | - |
| Apr 8, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.89 | 10.16% | 2 |
| Apr 7, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.99 | 4.47% | 13 |
| Apr 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.03 | -1.10% | - |
| Apr 1, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.02 | 6.47% | - |
| Mar 31, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.08 | -0.58% | - |
| Mar 30, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.08 | -6.56% | - |
| Mar 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.01 | 1.10% | - |
| Mar 26, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.02 | -3.72% | - |
| Mar 25, 2026 | 182.00 | 188.00 | 182.00 | 188.00 | 186.98 | 5.03% | 23 |
| Mar 24, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.03 | 3.47% | - |
| Mar 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.06 | -4.42% | - |