BE Semiconductor Industries N.V. (LON:0XVE)
London · Delayed Price · Currency is GBP · Price in EUR 170.90
+2.25 (1.33%)
At close: Feb 11, 2026
LON:0XVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 169.88 | 172.20 | 166.00 | 171.30 | 171.30 | 1.57% | 33,678 |
| Feb 10, 2026 | 167.15 | 170.30 | 165.80 | 168.65 | 168.65 | 1.01% | 142,828 |
| Feb 9, 2026 | 169.63 | 168.60 | 165.20 | 166.97 | 166.97 | 2.83% | 13,985 |
| Feb 6, 2026 | 159.05 | 165.65 | 158.60 | 162.38 | 162.38 | 0.91% | 76,791 |
| Feb 5, 2026 | 157.53 | 162.70 | 156.50 | 160.91 | 160.91 | 0.60% | 116,303 |
| Feb 4, 2026 | 159.93 | 163.80 | 156.85 | 159.95 | 159.95 | -2.95% | 1,066,250 |
| Feb 3, 2026 | 168.53 | 169.00 | 157.10 | 164.81 | 164.81 | 3.26% | 21,212 |
| Feb 2, 2026 | 160.00 | 164.60 | 158.30 | 159.60 | 159.60 | -2.37% | 59,807 |
| Jan 30, 2026 | 161.53 | 165.20 | 162.05 | 163.47 | 163.47 | 0.20% | 239,384 |
| Jan 29, 2026 | 171.00 | 172.20 | 162.25 | 163.15 | 163.15 | -4.70% | 123,892 |
| Jan 28, 2026 | 180.00 | 182.20 | 168.30 | 171.19 | 171.19 | -1.68% | 363,462 |
| Jan 27, 2026 | 176.00 | 177.95 | 172.00 | 174.11 | 174.11 | -0.69% | 806,184 |
| Jan 26, 2026 | 176.00 | 176.33 | 172.85 | 175.33 | 175.33 | 0.48% | 306,387 |
| Jan 23, 2026 | 175.00 | 176.10 | 172.25 | 174.48 | 174.48 | -0.56% | 44,783 |
| Jan 22, 2026 | 178.53 | 180.70 | 174.35 | 175.46 | 175.46 | 1.69% | 33,886 |
| Jan 21, 2026 | 173.00 | 175.85 | 169.60 | 172.55 | 172.55 | 1.79% | 180,148 |
| Jan 20, 2026 | 166.78 | 174.08 | 166.10 | 169.52 | 169.52 | -0.37% | 280,718 |
| Jan 19, 2026 | 170.00 | 171.58 | 166.90 | 170.15 | 170.15 | -1.09% | 143,819 |
| Jan 16, 2026 | 171.88 | 174.95 | 167.05 | 172.02 | 172.02 | 1.17% | 270,323 |
| Jan 15, 2026 | 168.88 | 174.45 | 164.90 | 170.04 | 170.04 | 4.99% | 90,548 |
| Jan 14, 2026 | 167.78 | 167.45 | 159.60 | 161.96 | 161.96 | -2.67% | 58,437 |
| Jan 13, 2026 | 165.00 | 169.15 | 163.00 | 166.41 | 166.41 | 1.96% | 430,640 |
| Jan 12, 2026 | 159.88 | 172.87 | 156.05 | 163.21 | 163.21 | 8.20% | 291,604 |
| Jan 9, 2026 | 152.00 | 152.95 | 147.35 | 150.84 | 150.84 | -2.07% | 66,460 |
| Jan 8, 2026 | 158.00 | 158.50 | 150.60 | 154.03 | 154.03 | -2.90% | 71,919 |
| Jan 7, 2026 | 160.78 | 162.00 | 156.00 | 158.63 | 158.63 | 0.60% | 41,627 |
| Jan 6, 2026 | 155.00 | 161.55 | 154.55 | 157.68 | 157.68 | 3.03% | 108,988 |
| Jan 5, 2026 | 152.00 | 156.35 | 150.35 | 153.05 | 153.05 | 4.02% | 649,466 |
| Jan 2, 2026 | 136.00 | 149.65 | 133.85 | 147.14 | 147.14 | 10.19% | 62,145 |
| Dec 31, 2025 | 133.20 | 133.80 | 132.25 | 133.53 | 133.53 | -0.10% | 7,475 |
| Dec 30, 2025 | 132.25 | 134.55 | 132.10 | 133.67 | 133.67 | 1.08% | 14,208 |
| Dec 29, 2025 | 132.78 | 133.95 | 131.60 | 132.24 | 132.24 | -0.20% | 17,721 |
| Dec 24, 2025 | 131.00 | 132.95 | 131.00 | 132.50 | 132.50 | 1.42% | 1,496 |
| Dec 23, 2025 | 131.78 | 132.45 | 130.40 | 130.65 | 130.65 | -0.95% | 15,085 |
| Dec 22, 2025 | 130.45 | 132.70 | 131.05 | 131.90 | 131.90 | 1.27% | 72,626 |
| Dec 19, 2025 | 131.83 | 131.55 | 128.60 | 130.24 | 130.24 | 0.84% | 19,833 |
| Dec 18, 2025 | 129.15 | 132.60 | 128.55 | 129.15 | 129.15 | -0.88% | 28,536 |
| Dec 17, 2025 | 134.93 | 135.10 | 128.85 | 130.30 | 130.30 | 0.62% | 27,478 |
| Dec 16, 2025 | 129.25 | 133.65 | 129.05 | 129.50 | 129.50 | -1.22% | 320,400 |
| Dec 15, 2025 | 132.20 | 132.60 | 130.30 | 131.10 | 131.10 | -3.06% | 42,234 |
| Dec 12, 2025 | 137.83 | 137.85 | 131.90 | 135.24 | 135.24 | -2.74% | 72,132 |
| Dec 11, 2025 | 139.00 | 139.45 | 136.20 | 139.05 | 139.05 | -1.00% | 16,202 |
| Dec 10, 2025 | 145.00 | 145.05 | 140.45 | 140.45 | 140.45 | -2.26% | 28,521 |
| Dec 9, 2025 | 147.10 | 147.55 | 142.60 | 143.69 | 143.69 | -0.14% | 38,706 |
| Dec 8, 2025 | 140.00 | 148.30 | 140.15 | 143.90 | 143.90 | 3.12% | 97,918 |
| Dec 5, 2025 | 138.25 | 141.00 | 137.70 | 139.55 | 139.55 | 1.52% | 36,674 |
| Dec 4, 2025 | 137.53 | 138.95 | 136.40 | 137.45 | 137.45 | 1.47% | 50,384 |
| Dec 3, 2025 | 134.00 | 136.50 | 132.40 | 135.45 | 135.45 | 3.05% | 40,181 |
| Dec 2, 2025 | 129.88 | 133.10 | 129.40 | 131.45 | 131.45 | 0.54% | 171,965 |
| Dec 1, 2025 | 128.53 | 132.00 | 127.80 | 130.75 | 130.75 | 0.71% | 28,186 |