BE Semiconductor Industries N.V. (LON:0XVE)
London · Delayed Price · Currency is GBP · Price in EUR 189.15
-7.25 (-3.69%)
At close: Sep 1, 2026
LON:0XVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 194.98 | 197.65 | 187.95 | 189.15 | 189.15 | -3.69% | 187,995 |
| Aug 31, 2026 | 195.98 | 197.95 | 194.00 | 196.40 | 196.40 | -1.34% | 33,868 |
| Aug 28, 2026 | 194.40 | 200.60 | 194.20 | 199.08 | 199.08 | 1.47% | 131,031 |
| Aug 27, 2026 | 196.40 | 197.60 | 190.78 | 196.20 | 196.20 | 2.52% | 80,501 |
| Aug 26, 2026 | 196.90 | 199.05 | 190.93 | 191.39 | 191.39 | -4.00% | 63,000 |
| Aug 25, 2026 | 210.30 | 210.20 | 194.75 | 199.37 | 199.36 | -6.36% | 287,612 |
| Aug 24, 2026 | 207.75 | 213.50 | 205.70 | 212.90 | 212.90 | 0.28% | 115,538 |
| Aug 21, 2026 | 214.80 | 216.20 | 210.10 | 212.30 | 212.30 | 0.71% | 84,568 |
| Aug 20, 2026 | 213.25 | 216.20 | 209.50 | 210.80 | 210.80 | -0.66% | 56,738 |
| Aug 19, 2026 | 219.05 | 223.80 | 211.90 | 212.20 | 212.20 | -4.54% | 80,323 |
| Aug 18, 2026 | 233.05 | 234.00 | 222.10 | 222.30 | 222.30 | -7.14% | 96,540 |
| Aug 17, 2026 | 238.60 | 242.00 | 236.50 | 239.40 | 239.40 | 2.53% | 51,583 |
| Aug 14, 2026 | 237.25 | 239.10 | 230.00 | 233.50 | 233.50 | - | 47,199 |
| Aug 13, 2026 | 235.05 | 236.10 | 229.20 | 233.50 | 233.50 | 1.20% | 59,857 |
| Aug 12, 2026 | 226.20 | 234.20 | 227.00 | 230.74 | 230.74 | 2.78% | 61,083 |
| Aug 11, 2026 | 221.05 | 228.05 | 218.50 | 224.50 | 224.50 | 0.54% | 31,624 |
| Aug 10, 2026 | 225.05 | 228.50 | 219.60 | 223.30 | 223.30 | 1.08% | 20,690 |
| Aug 7, 2026 | 218.00 | 225.15 | 215.10 | 220.92 | 220.92 | 3.34% | 53,293 |
| Aug 6, 2026 | 218.00 | 217.80 | 209.45 | 213.78 | 213.78 | -1.53% | 31,440 |
| Aug 5, 2026 | 221.45 | 221.30 | 213.45 | 217.10 | 217.10 | 1.23% | 530,957 |
| Aug 4, 2026 | 208.40 | 217.90 | 207.30 | 214.46 | 214.46 | 7.04% | 98,858 |
| Aug 3, 2026 | 203.75 | 202.70 | 194.10 | 200.35 | 200.35 | 1.06% | 55,622 |
| Jul 31, 2026 | 208.98 | 205.80 | 194.55 | 198.25 | 198.25 | 4.18% | 367,028 |
| Jul 30, 2026 | 188.53 | 198.85 | 187.43 | 190.30 | 190.30 | 0.42% | 298,822 |
| Jul 29, 2026 | 190.60 | 201.70 | 188.35 | 189.50 | 189.50 | -5.27% | 390,150 |
| Jul 28, 2026 | 200.00 | 204.50 | 193.35 | 200.05 | 200.05 | -4.27% | 475,234 |
| Jul 27, 2026 | 229.05 | 226.00 | 203.90 | 208.98 | 208.98 | -7.33% | 243,899 |
| Jul 24, 2026 | 224.40 | 229.35 | 219.80 | 225.51 | 225.51 | -6.00% | 86,468 |
| Jul 23, 2026 | 251.05 | 255.30 | 227.40 | 239.90 | 239.90 | -2.64% | 95,555 |
| Jul 22, 2026 | 242.10 | 248.80 | 235.00 | 246.40 | 246.40 | 5.01% | 48,297 |
| Jul 21, 2026 | 233.05 | 240.80 | 228.30 | 234.65 | 234.65 | 4.15% | 277,280 |
| Jul 20, 2026 | 227.55 | 227.90 | 223.50 | 225.30 | 225.30 | 0.99% | 40,338 |
| 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 |