Skip to main content
logo
BE Semiconductor Industries N.V. (LON:0XVE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
107.31
-9.15 (-7.86%)
At close: Sep 2, 2025

LON:0XVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2025114.68116.95113.70116.46116.460.52%12,070
Aug 29, 2025119.40124.55115.10115.86115.86-3.57%66,771
Aug 28, 2025119.05121.25118.15120.15120.150.12%17,561
Aug 27, 2025120.93123.15119.80120.00120.000.31%8,441
Aug 26, 2025119.00121.15118.00119.63119.630.37%28,377
Aug 25, 2025118.75119.65118.30119.19119.190.92%10,046
Aug 22, 2025115.00119.15114.25118.10118.101.71%49,896
Aug 21, 2025117.25118.05114.85116.12116.12-1.51%29,873
Aug 20, 2025118.78119.80116.60117.89117.89-1.02%21,369
Aug 19, 2025119.35119.83118.10119.10119.101.26%28,986
Aug 18, 2025119.35118.80117.05117.63117.63-1.40%38,805
Aug 15, 2025122.45122.55117.30119.29119.29-3.10%20,565
Aug 14, 2025123.15124.25122.30123.10123.10-0.92%108,229
Aug 13, 2025124.53125.30123.45124.25124.252.05%159,414
Aug 12, 2025121.45124.00120.30121.76121.760.55%69,009
Aug 11, 2025121.00121.90120.20121.09121.090.49%642,698
Aug 8, 2025120.45121.30119.30120.50120.501.49%18,558
Aug 7, 2025114.83120.90114.75118.73118.733.26%52,298
Aug 6, 2025116.30120.50114.05114.98114.98-1.98%23,066
Aug 5, 2025119.40120.35114.90117.30117.30-1.15%44,848
Aug 4, 2025118.20119.40117.80118.66118.661.35%15,581
Aug 1, 2025117.78118.55115.75117.08117.08-1.60%36,274
Jul 31, 2025123.20124.80117.80118.98118.98-2.09%30,038
Jul 30, 2025120.00123.20120.00121.53121.53-0.54%42,294
Jul 29, 2025123.00123.30119.55122.19122.190.07%25,435
Jul 28, 2025122.00124.25120.20122.10122.102.53%50,259
Jul 25, 2025125.83125.65116.70119.08119.08-8.89%85,011
Jul 24, 2025125.00134.15124.00130.70130.705.05%84,847
Jul 23, 2025125.78126.40123.10124.42124.42-2.78%66,403
Jul 22, 2025129.00129.80125.80127.97127.97-1.56%283,554
Jul 21, 2025129.15130.15127.55130.00130.001.14%41,184
Jul 18, 2025128.00129.45127.20128.53128.533.28%67,193
Jul 17, 2025123.53127.50123.15124.46124.461.44%220,209
Jul 16, 2025123.00124.15119.95122.69122.69-2.55%34,510
Jul 15, 2025125.00126.60124.70125.90125.901.46%39,119
Jul 14, 2025124.78125.45122.78124.08124.08-1.64%31,831
Jul 11, 2025127.58127.30125.30126.15126.15-0.62%31,597
Jul 10, 2025123.00127.70122.45126.94126.943.85%68,574
Jul 9, 2025122.20123.35121.35122.23122.230.43%38,793
Jul 8, 2025121.63122.85120.50121.71121.71-0.32%340,208
Jul 7, 2025121.05122.75120.10122.10122.101.11%20,850
Jul 4, 2025120.73121.68119.60120.75120.75-0.24%64,694
Jul 3, 2025124.45123.00119.85121.05121.05-1.81%246,932
Jul 2, 2025122.15124.30120.65123.28123.28-0.55%142,550
Jul 1, 2025126.40126.55121.65123.97123.97-2.85%47,965
Jun 30, 2025131.35130.80126.43127.60127.60-2.19%248,713
Jun 27, 2025131.10131.55129.55130.46130.460.50%40,643
Jun 26, 2025131.00130.65128.55129.81129.81-0.03%19,721
Jun 25, 2025129.30132.35128.95129.85129.851.88%178,620
Jun 24, 2025128.53129.30125.65127.46127.462.75%35,541