Skip to main content
logo
BE Semiconductor Industries N.V. (LON:0XVE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
224.50
+1.20 (0.54%)
At close: Aug 11, 2026

LON:0XVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026221.05228.05218.50224.50224.500.54%31,624
Aug 10, 2026225.05228.50219.60223.30223.301.08%20,690
Aug 7, 2026218.00225.15215.10220.92220.923.34%53,293
Aug 6, 2026218.00217.80209.45213.78213.78-1.53%31,440
Aug 5, 2026221.45221.30213.45217.10217.101.23%530,957
Aug 4, 2026208.40217.90207.30214.46214.467.04%98,858
Aug 3, 2026203.75202.70194.10200.35200.351.06%55,622
Jul 31, 2026208.98205.80194.55198.25198.254.18%367,028
Jul 30, 2026188.53198.85187.43190.30190.300.42%298,822
Jul 29, 2026190.60201.70188.35189.50189.50-5.27%390,150
Jul 28, 2026200.00204.50193.35200.05200.05-4.27%475,234
Jul 27, 2026229.05226.00203.90208.98208.98-7.33%243,899
Jul 24, 2026224.40229.35219.80225.51225.51-6.00%86,468
Jul 23, 2026251.05255.30227.40239.90239.90-2.64%95,555
Jul 22, 2026242.10248.80235.00246.40246.405.01%48,297
Jul 21, 2026233.05240.80228.30234.65234.654.15%277,280
Jul 20, 2026227.55227.90223.50225.30225.300.99%40,338
Jul 17, 2026225.05228.80217.95223.10223.10-6.02%157,038
Jul 16, 2026246.00247.20232.00237.40237.40-3.16%348,152
Jul 15, 2026256.00258.90241.50245.15245.15-1.73%73,199
Jul 14, 2026245.65253.30244.00249.46249.460.66%32,497
Jul 13, 2026249.45251.50243.50247.82247.82-1.93%29,727
Jul 10, 2026250.80255.40249.30252.69252.691.20%42,380
Jul 9, 2026246.90256.50247.40249.70249.703.65%50,053
Jul 8, 2026239.05245.70237.70240.91240.91-1.22%68,816
Jul 7, 2026250.20250.55238.20243.88243.88-3.37%348,288
Jul 6, 2026259.05265.70250.40252.40252.40-7.10%169,640
Jul 3, 2026265.45275.10266.20271.68271.68-0.17%32,190
Jul 2, 2026272.30280.35262.00272.14272.14-4.67%71,871
Jul 1, 2026290.90291.50277.20285.47285.47-0.57%105,392
Jun 30, 2026290.40292.10281.50287.10287.101.20%42,582
Jun 29, 2026281.15284.60269.70283.70283.700.33%56,822
Jun 26, 2026283.65286.50277.60282.76282.76-5.31%110,182
Jun 25, 2026305.05310.35286.00298.63298.631.96%495,054
Jun 24, 2026300.00300.40288.40292.90292.90-1.59%37,880
Jun 23, 2026317.05313.00295.30297.62297.62-5.88%106,704
Jun 22, 2026311.05324.00312.10316.20316.201.85%134,667
Jun 19, 2026318.50319.60306.45310.47310.47-1.18%408,838
Jun 18, 2026308.20317.80299.40314.18314.182.67%483,183
Jun 17, 2026301.05310.15297.77306.00306.000.85%104,011
Jun 16, 2026316.60316.60295.55303.43303.43-5.19%177,173
Jun 15, 2026330.00333.10311.70320.05320.052.58%101,186
Jun 12, 2026317.05322.00306.25312.01312.012.35%64,030
Jun 11, 2026294.00314.30286.90304.84304.844.45%110,194
Jun 10, 2026286.00295.20282.40291.85291.85-1.76%57,599
Jun 9, 2026284.00300.70284.30297.08297.0811.98%87,213
Jun 8, 2026260.00283.30256.60265.30265.30-2.85%228,264
Jun 5, 2026282.00281.00271.10273.09273.09-2.00%59,296
Jun 4, 2026288.60299.90276.60278.67278.67-3.56%48,259
Jun 3, 2026287.05292.80283.00288.96288.962.98%159,674