BE Semiconductor Industries N.V. (VIE:BESI)
Austria · Delayed Price · Currency is EUR 253.52
+14.61 (6.11%)
At close: Apr 24, 2026
VIE:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 247.90 | 255.10 | 247.90 | 255.10 | 255.10 | 6.11% | - |
| Apr 23, 2026 | 240.30 | 240.40 | 239.00 | 240.40 | 240.40 | 2.96% | - |
| Apr 22, 2026 | 232.80 | 233.50 | 232.80 | 233.50 | 233.50 | 2.23% | - |
| Apr 21, 2026 | 226.10 | 228.70 | 226.10 | 228.40 | 228.40 | 1.38% | - |
| Apr 20, 2026 | 228.50 | 228.50 | 225.30 | 225.30 | 225.30 | 0.58% | 285 |
| Apr 17, 2026 | 220.20 | 228.60 | 220.20 | 224.00 | 224.00 | 4.09% | 576 |
| Apr 16, 2026 | 222.30 | 222.30 | 215.20 | 215.20 | 215.20 | -0.37% | 228 |
| Apr 15, 2026 | 217.30 | 221.60 | 215.30 | 216.00 | 216.00 | -1.05% | 158 |
| Apr 14, 2026 | 217.60 | 222.00 | 217.40 | 218.30 | 218.30 | 4.90% | 754 |
| Apr 13, 2026 | 210.30 | 210.30 | 208.10 | 208.10 | 208.10 | -2.16% | - |
| Apr 10, 2026 | 208.50 | 215.40 | 208.50 | 212.70 | 212.70 | 3.81% | 456 |
| Apr 9, 2026 | 207.20 | 207.20 | 204.50 | 204.90 | 204.90 | -0.05% | 609 |
| Apr 8, 2026 | 204.30 | 205.00 | 204.30 | 205.00 | 205.00 | 7.72% | - |
| Apr 7, 2026 | 187.60 | 195.15 | 187.60 | 190.30 | 190.30 | 3.96% | 906 |
| Apr 2, 2026 | 179.85 | 183.05 | 179.40 | 183.05 | 183.05 | -2.84% | - |
| Apr 1, 2026 | 183.35 | 188.40 | 183.35 | 188.40 | 188.40 | 5.49% | 629 |
| Mar 31, 2026 | 170.40 | 180.20 | 169.65 | 178.60 | 178.60 | 0.90% | 1,409 |
| Mar 30, 2026 | 175.30 | 180.95 | 175.30 | 177.00 | 177.00 | 1.49% | 683 |
| Mar 27, 2026 | 181.45 | 181.45 | 173.60 | 174.40 | 174.40 | -5.27% | 188 |
| Mar 26, 2026 | 187.80 | 187.80 | 184.10 | 184.10 | 184.10 | -2.00% | 13 |
| Mar 25, 2026 | 187.90 | 188.30 | 187.15 | 187.85 | 187.85 | 1.19% | - |
| Mar 24, 2026 | 184.10 | 185.65 | 181.65 | 185.65 | 185.65 | 0.87% | 223 |
| Mar 23, 2026 | 175.65 | 188.20 | 173.50 | 184.05 | 184.05 | 1.29% | 799 |
| Mar 20, 2026 | 185.75 | 185.75 | 179.70 | 181.70 | 181.70 | -1.44% | 144 |
| Mar 19, 2026 | 189.40 | 189.40 | 181.00 | 184.35 | 184.35 | -3.02% | 717 |
| Mar 18, 2026 | 190.95 | 195.25 | 190.10 | 190.10 | 190.10 | 2.45% | - |
| Mar 17, 2026 | 181.50 | 185.55 | 180.40 | 185.55 | 185.55 | 0.30% | - |
| Mar 16, 2026 | 182.90 | 185.00 | 182.90 | 185.00 | 185.00 | -2.22% | - |
| Mar 13, 2026 | 193.75 | 193.75 | 186.65 | 189.20 | 189.20 | 8.42% | 481 |
| Mar 12, 2026 | 177.25 | 177.25 | 174.50 | 174.50 | 174.50 | -0.11% | - |
| Mar 11, 2026 | 171.90 | 174.70 | 170.50 | 174.70 | 174.70 | 0.55% | - |
| Mar 10, 2026 | 170.45 | 173.75 | 169.65 | 173.75 | 173.75 | 5.59% | 916 |
| Mar 9, 2026 | 152.15 | 165.35 | 152.15 | 164.55 | 164.55 | 5.35% | 1,402 |
| Mar 6, 2026 | 179.80 | 179.80 | 153.70 | 156.20 | 156.20 | -18.26% | 1,532 |
| Mar 5, 2026 | 193.80 | 197.10 | 191.10 | 191.10 | 191.10 | -0.31% | 608 |
| Mar 4, 2026 | 183.60 | 193.65 | 183.20 | 191.70 | 191.70 | 6.12% | 1,446 |
| Mar 3, 2026 | 182.35 | 182.35 | 178.30 | 180.65 | 180.65 | -4.97% | 304 |
| Mar 2, 2026 | 184.15 | 190.10 | 184.15 | 190.10 | 190.10 | 1.12% | 1,159 |
| Feb 27, 2026 | 191.25 | 191.25 | 188.00 | 188.00 | 188.00 | -3.49% | - |
| Feb 26, 2026 | 195.30 | 195.60 | 194.80 | 194.80 | 194.80 | -0.08% | - |
| Feb 25, 2026 | 192.30 | 194.95 | 192.30 | 194.95 | 194.95 | 0.93% | - |
| Feb 24, 2026 | 188.90 | 195.85 | 188.90 | 193.15 | 193.15 | 3.15% | - |
| Feb 23, 2026 | 183.45 | 187.25 | 182.10 | 187.25 | 187.25 | 2.32% | - |
| Feb 20, 2026 | 181.95 | 183.00 | 177.30 | 183.00 | 183.00 | 6.43% | 228 |
| Feb 19, 2026 | 175.40 | 176.40 | 171.95 | 171.95 | 171.95 | -6.09% | 416 |
| Feb 18, 2026 | 181.20 | 183.10 | 181.20 | 183.10 | 183.10 | 4.15% | - |
| Feb 17, 2026 | 175.20 | 176.10 | 173.75 | 175.80 | 175.80 | 0.26% | 266 |
| Feb 16, 2026 | 176.35 | 176.60 | 175.35 | 175.35 | 175.35 | -0.17% | - |
| Feb 13, 2026 | 172.50 | 175.65 | 171.50 | 175.65 | 175.65 | 4.00% | 684 |
| Feb 12, 2026 | 172.70 | 172.70 | 168.90 | 168.90 | 168.90 | -1.46% | - |