BE Semiconductor Industries N.V. (LON:0XVE)
London · Delayed Price · Currency is GBP · Price in EUR 223.10
-14.30 (-6.02%)
At close: Jul 17, 2026
LON:0XVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 225.05 | 228.80 | 217.95 | 223.10 | 223.10 | -6.02% | 157,038 |
| Jul 16, 2026 | 246.00 | 247.20 | 232.00 | 237.40 | 237.40 | -3.16% | 348,152 |
| Jul 15, 2026 | 256.00 | 258.90 | 241.50 | 245.15 | 245.15 | -1.73% | 73,199 |
| Jul 14, 2026 | 245.65 | 253.30 | 244.00 | 249.46 | 249.46 | 0.66% | 32,497 |
| Jul 13, 2026 | 249.45 | 251.50 | 243.50 | 247.82 | 247.82 | -1.93% | 29,727 |
| Jul 10, 2026 | 250.80 | 255.40 | 249.30 | 252.69 | 252.69 | 1.20% | 42,380 |
| Jul 9, 2026 | 246.90 | 256.50 | 247.40 | 249.70 | 249.70 | 3.65% | 50,053 |
| Jul 8, 2026 | 239.05 | 245.70 | 237.70 | 240.91 | 240.91 | -1.22% | 68,816 |
| Jul 7, 2026 | 250.20 | 250.55 | 238.20 | 243.88 | 243.88 | -3.37% | 348,288 |
| Jul 6, 2026 | 259.05 | 265.70 | 250.40 | 252.40 | 252.40 | -7.10% | 169,640 |
| Jul 3, 2026 | 265.45 | 275.10 | 266.20 | 271.68 | 271.68 | -0.17% | 32,190 |
| Jul 2, 2026 | 272.30 | 280.35 | 262.00 | 272.14 | 272.14 | -4.67% | 71,871 |
| Jul 1, 2026 | 290.90 | 291.50 | 277.20 | 285.47 | 285.47 | -0.57% | 105,392 |
| Jun 30, 2026 | 290.40 | 292.10 | 281.50 | 287.10 | 287.10 | 1.20% | 42,582 |
| Jun 29, 2026 | 281.15 | 284.60 | 269.70 | 283.70 | 283.70 | 0.33% | 56,822 |
| Jun 26, 2026 | 283.65 | 286.50 | 277.60 | 282.76 | 282.76 | -5.31% | 110,182 |
| Jun 25, 2026 | 305.05 | 310.35 | 286.00 | 298.63 | 298.63 | 1.96% | 495,054 |
| Jun 24, 2026 | 300.00 | 300.40 | 288.40 | 292.90 | 292.90 | -1.59% | 37,880 |
| Jun 23, 2026 | 317.05 | 313.00 | 295.30 | 297.62 | 297.62 | -5.88% | 106,704 |
| Jun 22, 2026 | 311.05 | 324.00 | 312.10 | 316.20 | 316.20 | 1.85% | 134,667 |
| Jun 19, 2026 | 318.50 | 319.60 | 306.45 | 310.47 | 310.47 | -1.18% | 408,838 |
| Jun 18, 2026 | 308.20 | 317.80 | 299.40 | 314.18 | 314.18 | 2.67% | 483,183 |
| Jun 17, 2026 | 301.05 | 310.15 | 297.77 | 306.00 | 306.00 | 0.85% | 104,011 |
| Jun 16, 2026 | 316.60 | 316.60 | 295.55 | 303.43 | 303.43 | -5.19% | 177,173 |
| Jun 15, 2026 | 330.00 | 333.10 | 311.70 | 320.05 | 320.05 | 2.58% | 101,186 |
| Jun 12, 2026 | 317.05 | 322.00 | 306.25 | 312.01 | 312.01 | 2.35% | 64,030 |
| Jun 11, 2026 | 294.00 | 314.30 | 286.90 | 304.84 | 304.84 | 4.45% | 110,194 |
| Jun 10, 2026 | 286.00 | 295.20 | 282.40 | 291.85 | 291.85 | -1.76% | 57,599 |
| Jun 9, 2026 | 284.00 | 300.70 | 284.30 | 297.08 | 297.08 | 11.98% | 87,213 |
| Jun 8, 2026 | 260.00 | 283.30 | 256.60 | 265.30 | 265.30 | -2.85% | 228,264 |
| Jun 5, 2026 | 282.00 | 281.00 | 271.10 | 273.09 | 273.09 | -2.00% | 59,296 |
| Jun 4, 2026 | 288.60 | 299.90 | 276.60 | 278.67 | 278.67 | -3.56% | 48,259 |
| Jun 3, 2026 | 287.05 | 292.80 | 283.00 | 288.96 | 288.96 | 2.98% | 159,674 |
| Jun 2, 2026 | 283.05 | 286.70 | 277.30 | 280.59 | 280.59 | -0.36% | 68,471 |
| Jun 1, 2026 | 283.05 | 286.80 | 274.70 | 281.60 | 281.60 | -1.92% | 308,162 |
| May 29, 2026 | 289.35 | 291.15 | 282.00 | 287.11 | 287.11 | 0.26% | 73,827 |
| May 28, 2026 | 278.60 | 287.60 | 278.10 | 286.38 | 286.38 | 3.29% | 50,316 |
| May 27, 2026 | 287.05 | 287.80 | 274.20 | 277.25 | 277.25 | -2.38% | 1,065,488 |
| May 26, 2026 | 285.05 | 288.60 | 281.10 | 284.00 | 284.00 | 2.08% | 60,562 |
| May 25, 2026 | 279.30 | 283.50 | 274.40 | 278.20 | 278.20 | 1.89% | 33,594 |
| May 22, 2026 | 275.05 | 278.20 | 271.65 | 273.05 | 273.05 | 1.09% | 62,166 |
| May 21, 2026 | 265.05 | 273.55 | 264.80 | 270.11 | 270.11 | 1.93% | 147,245 |
| May 20, 2026 | 250.00 | 266.80 | 254.80 | 265.00 | 265.00 | 4.16% | 172,595 |
| May 19, 2026 | 256.20 | 259.70 | 251.00 | 254.41 | 254.41 | -2.11% | 94,200 |
| May 18, 2026 | 260.00 | 266.50 | 254.85 | 259.90 | 259.90 | 0.12% | 347,295 |
| May 15, 2026 | 262.00 | 274.90 | 256.30 | 259.59 | 259.59 | -1.41% | 82,522 |
| May 14, 2026 | 260.00 | 268.50 | 259.25 | 263.30 | 263.30 | 3.48% | 9,769 |
| May 13, 2026 | 255.15 | 259.00 | 250.50 | 254.44 | 254.44 | -1.07% | 1,036,896 |
| May 12, 2026 | 258.50 | 259.30 | 248.70 | 257.19 | 257.19 | -2.54% | 200,847 |
| May 11, 2026 | 263.25 | 264.70 | 257.70 | 263.90 | 263.90 | 3.98% | 28,815 |