BE Semiconductor Industries N.V. (VIE:BESI)
Austria · Delayed Price · Currency is EUR 227.90
-8.60 (-3.64%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:BESI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 246.40 | 246.40 | 235.00 | 236.50 | 236.50 | -3.07% | - |
| Jul 15, 2026 | 256.80 | 256.80 | 244.00 | 244.00 | 244.00 | -3.40% | - |
| Jul 14, 2026 | 247.50 | 252.60 | 246.20 | 252.60 | 252.60 | 2.27% | - |
| Jul 13, 2026 | 246.10 | 250.80 | 245.40 | 247.00 | 247.00 | -3.14% | 36 |
| Jul 10, 2026 | 250.70 | 255.00 | 250.60 | 255.00 | 255.00 | 0.35% | - |
| Jul 9, 2026 | 249.30 | 254.10 | 249.30 | 254.10 | 254.10 | 6.23% | - |
| Jul 8, 2026 | 240.30 | 241.10 | 239.20 | 239.20 | 239.20 | -0.62% | 135 |
| Jul 7, 2026 | 249.30 | 249.30 | 240.70 | 240.70 | 240.70 | -6.89% | - |
| Jul 6, 2026 | 253.80 | 258.50 | 251.60 | 258.50 | 258.50 | -5.55% | 72 |
| Jul 3, 2026 | 268.60 | 274.10 | 268.60 | 273.70 | 273.70 | 3.36% | - |
| Jul 2, 2026 | 273.50 | 276.50 | 264.80 | 264.80 | 264.80 | -5.56% | 72 |
| Jul 1, 2026 | 286.60 | 290.30 | 280.40 | 280.40 | 280.40 | -2.74% | - |
| Jun 30, 2026 | 287.90 | 288.40 | 282.70 | 288.30 | 288.30 | 3.00% | - |
| Jun 29, 2026 | 283.50 | 283.50 | 276.80 | 279.90 | 279.90 | -0.53% | 25 |
| Jun 26, 2026 | 280.20 | 284.30 | 280.20 | 281.40 | 281.40 | -3.50% | - |
| Jun 25, 2026 | 304.90 | 304.90 | 288.90 | 291.60 | 291.60 | -0.34% | 285 |
| Jun 24, 2026 | 297.40 | 297.50 | 291.10 | 292.60 | 292.60 | -1.42% | - |
| Jun 23, 2026 | 310.80 | 310.80 | 296.80 | 296.80 | 296.80 | -7.63% | - |
| Jun 22, 2026 | 317.00 | 324.00 | 316.20 | 321.30 | 321.30 | 4.08% | 342 |
| Jun 19, 2026 | 319.30 | 319.30 | 308.70 | 308.70 | 308.70 | -1.97% | - |
| Jun 18, 2026 | 308.40 | 316.70 | 308.40 | 314.90 | 314.90 | 1.78% | - |
| Jun 17, 2026 | 298.80 | 309.90 | 298.80 | 309.40 | 309.40 | 4.14% | 329 |
| Jun 16, 2026 | 311.60 | 311.60 | 297.10 | 297.10 | 297.10 | -5.89% | - |
| Jun 15, 2026 | 319.90 | 321.60 | 315.70 | 315.70 | 315.70 | 0.19% | - |
| Jun 12, 2026 | 312.30 | 315.10 | 308.50 | 315.10 | 315.10 | 1.74% | 572 |
| Jun 11, 2026 | 298.60 | 312.80 | 298.60 | 309.70 | 309.70 | 7.65% | 504 |
| Jun 10, 2026 | 284.50 | 293.70 | 284.50 | 287.70 | 287.70 | 0.45% | 504 |
| Jun 9, 2026 | 286.50 | 294.30 | 286.40 | 286.40 | 286.40 | 1.85% | - |
| Jun 8, 2026 | 259.90 | 281.30 | 259.90 | 281.20 | 281.20 | 3.57% | 285 |
| Jun 5, 2026 | 278.60 | 278.60 | 271.50 | 271.50 | 271.50 | -4.30% | 57 |
| Jun 4, 2026 | 282.80 | 283.70 | 278.20 | 283.70 | 283.70 | -1.77% | - |
| Jun 3, 2026 | 285.00 | 289.20 | 285.00 | 288.80 | 288.80 | 0.87% | - |
| Jun 2, 2026 | 283.60 | 286.30 | 277.70 | 286.30 | 286.30 | 3.62% | - |
| Jun 1, 2026 | 283.30 | 285.30 | 276.10 | 276.30 | 276.30 | -2.16% | 244 |
| May 29, 2026 | 285.90 | 289.10 | 282.40 | 282.40 | 282.40 | -1.71% | 88 |
| May 28, 2026 | 282.60 | 287.30 | 280.10 | 287.30 | 287.30 | 2.94% | 145 |
| May 27, 2026 | 279.00 | 284.80 | 279.00 | 279.10 | 279.10 | -2.00% | - |
| May 26, 2026 | 285.40 | 286.40 | 284.80 | 284.80 | 284.80 | 0.60% | - |
| May 25, 2026 | 278.80 | 283.10 | 277.10 | 283.10 | 283.10 | 3.40% | - |
| May 22, 2026 | 276.70 | 276.70 | 273.80 | 273.80 | 273.80 | 1.11% | 218 |
| May 21, 2026 | 266.10 | 270.80 | 266.10 | 270.80 | 270.80 | 1.65% | - |
| May 20, 2026 | 258.90 | 266.90 | 258.90 | 266.40 | 266.40 | 4.59% | 170 |
| May 19, 2026 | 254.00 | 258.50 | 253.20 | 254.70 | 254.70 | -0.55% | 248 |
| May 18, 2026 | 256.40 | 266.30 | 256.10 | 256.10 | 256.10 | -0.39% | 344 |
| May 15, 2026 | 260.70 | 262.00 | 257.10 | 257.10 | 257.10 | -3.20% | - |
| May 14, 2026 | 263.90 | 265.60 | 263.90 | 265.60 | 265.60 | 4.86% | - |
| May 13, 2026 | 257.10 | 257.10 | 251.60 | 253.30 | 253.30 | -0.82% | 366 |
| May 12, 2026 | 258.50 | 259.10 | 255.40 | 255.40 | 255.40 | -1.81% | - |
| May 11, 2026 | 264.30 | 264.30 | 259.20 | 260.10 | 260.10 | 1.76% | - |
| May 8, 2026 | 253.00 | 256.00 | 253.00 | 255.60 | 255.60 | -1.08% | - |