BE Semiconductor Industries N.V. (VIE:BESI)
Austria · Delayed Price · Currency is EUR 157.35
-2.20 (-1.38%)
At close: Feb 4, 2026
VIE:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 168.65 | 168.65 | 158.20 | 159.55 | 159.55 | -2.77% | 738 |
| Feb 2, 2026 | 159.60 | 164.10 | 159.60 | 164.10 | 164.10 | 1.08% | 228 |
| Jan 30, 2026 | 163.05 | 163.35 | 162.35 | 162.35 | 162.35 | -3.07% | - |
| Jan 29, 2026 | 169.65 | 169.65 | 167.50 | 167.50 | 167.50 | -2.05% | - |
| Jan 28, 2026 | 179.25 | 179.25 | 171.00 | 171.00 | 171.00 | -0.70% | - |
| Jan 27, 2026 | 176.65 | 176.65 | 172.20 | 172.20 | 172.20 | -1.20% | - |
| Jan 26, 2026 | 175.35 | 175.35 | 173.55 | 174.30 | 174.30 | -0.57% | - |
| Jan 23, 2026 | 173.25 | 175.30 | 173.25 | 175.30 | 175.30 | -1.41% | - |
| Jan 22, 2026 | 179.85 | 179.85 | 177.80 | 177.80 | 177.80 | 2.74% | - |
| Jan 21, 2026 | 174.60 | 174.60 | 170.20 | 173.05 | 173.05 | -0.14% | 450 |
| Jan 20, 2026 | 166.45 | 173.30 | 166.45 | 173.30 | 173.30 | 3.65% | 380 |
| Jan 19, 2026 | 170.90 | 170.90 | 167.20 | 167.20 | 167.20 | -3.27% | - |
| Jan 16, 2026 | 173.40 | 173.75 | 172.45 | 172.85 | 172.85 | -0.46% | - |
| Jan 15, 2026 | 172.35 | 173.65 | 170.70 | 173.65 | 173.65 | 7.39% | - |
| Jan 14, 2026 | 166.40 | 166.40 | 161.55 | 161.70 | 161.70 | -2.82% | - |
| Jan 13, 2026 | 164.00 | 168.30 | 164.00 | 166.40 | 166.40 | 2.27% | 416 |
| Jan 12, 2026 | 162.10 | 164.60 | 160.20 | 162.70 | 162.70 | 6.76% | 978 |
| Jan 9, 2026 | 148.20 | 152.40 | 148.20 | 152.40 | 152.40 | 0.56% | 777 |
| Jan 8, 2026 | 156.85 | 156.85 | 151.55 | 151.55 | 151.55 | -3.13% | 209 |
| Jan 7, 2026 | 161.50 | 161.50 | 156.45 | 156.45 | 156.45 | -2.77% | - |
| Jan 6, 2026 | 155.25 | 160.90 | 155.25 | 160.90 | 160.90 | 4.65% | 842 |
| Jan 5, 2026 | 153.65 | 153.75 | 153.50 | 153.75 | 153.75 | 5.42% | - |
| Jan 2, 2026 | 146.85 | 146.85 | 145.85 | 145.85 | 145.85 | 8.97% | - |
| Dec 30, 2025 | 132.70 | 133.85 | 132.70 | 133.85 | 133.85 | 1.36% | - |
| Dec 29, 2025 | 133.40 | 133.40 | 132.05 | 132.05 | 132.05 | -0.04% | - |
| Dec 23, 2025 | 130.85 | 132.10 | 130.65 | 132.10 | 132.10 | -0.08% | - |
| Dec 22, 2025 | 131.95 | 132.20 | 131.50 | 132.20 | 132.20 | 1.81% | - |
| Dec 19, 2025 | 130.65 | 130.65 | 128.85 | 129.85 | 129.85 | -2.00% | - |
| Dec 18, 2025 | 130.00 | 132.50 | 129.85 | 132.50 | 132.50 | -1.05% | - |
| Dec 17, 2025 | 134.80 | 134.80 | 133.90 | 133.90 | 133.90 | 0.56% | - |
| Dec 16, 2025 | 129.65 | 133.15 | 129.65 | 133.15 | 133.15 | 1.29% | - |
| Dec 15, 2025 | 131.25 | 131.45 | 131.05 | 131.45 | 131.45 | -2.19% | - |
| Dec 12, 2025 | 137.30 | 137.30 | 134.05 | 134.40 | 134.40 | -2.43% | - |
| Dec 11, 2025 | 138.10 | 138.10 | 137.65 | 137.75 | 137.75 | -3.13% | - |
| Dec 10, 2025 | 143.65 | 143.65 | 142.20 | 142.20 | 142.20 | -1.42% | - |
| Dec 9, 2025 | 146.20 | 146.20 | 144.25 | 144.25 | 144.25 | -1.64% | - |
| Dec 8, 2025 | 142.60 | 146.65 | 142.60 | 146.65 | 146.65 | 4.49% | - |
| Dec 5, 2025 | 138.10 | 140.35 | 138.10 | 140.35 | 140.35 | 2.33% | - |
| Dec 4, 2025 | 137.55 | 138.00 | 136.55 | 137.15 | 137.15 | 2.20% | - |
| Dec 3, 2025 | 133.60 | 135.65 | 133.60 | 134.20 | 134.20 | 2.48% | - |
| Dec 2, 2025 | 130.15 | 131.25 | 130.15 | 130.95 | 130.95 | 1.67% | - |
| Dec 1, 2025 | 129.45 | 130.30 | 128.80 | 128.80 | 128.80 | -0.81% | - |
| Nov 28, 2025 | 129.85 | 129.95 | 129.85 | 129.85 | 129.85 | -0.73% | - |
| Nov 27, 2025 | 129.40 | 130.80 | 129.40 | 130.80 | 130.80 | 2.31% | - |
| Nov 26, 2025 | 126.00 | 127.85 | 126.00 | 127.85 | 127.85 | 3.10% | - |
| Nov 25, 2025 | 125.20 | 125.20 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 24, 2025 | 123.90 | 124.15 | 123.60 | 124.00 | 124.00 | 1.06% | 160 |
| Nov 21, 2025 | 121.20 | 124.30 | 120.65 | 122.70 | 122.70 | -7.26% | 810 |
| Nov 20, 2025 | 131.25 | 132.30 | 131.20 | 132.30 | 132.30 | 3.68% | - |
| Nov 19, 2025 | 126.50 | 127.60 | 126.50 | 127.60 | 127.60 | 0.75% | 80 |