BE Semiconductor Industries N.V. (VIE:BESI)
Austria · Delayed Price · Currency is EUR 286.30
+10.00 (3.62%)
At close: Jun 2, 2026
VIE:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 285.00 | 289.20 | 285.00 | 289.20 | - | 1.01% | - |
| 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% | - |
| May 7, 2026 | 255.00 | 261.00 | 255.00 | 258.40 | 258.40 | 0.98% | 323 |
| May 6, 2026 | 259.00 | 259.00 | 250.80 | 255.90 | 255.90 | 1.43% | 285 |
| May 5, 2026 | 244.40 | 252.30 | 244.40 | 252.30 | 252.30 | 2.60% | - |
| May 4, 2026 | 251.10 | 251.10 | 245.80 | 245.90 | 245.90 | 1.49% | 178 |
| Apr 30, 2026 | 238.80 | 242.30 | 238.80 | 242.30 | 242.30 | 0.54% | - |
| Apr 29, 2026 | 237.90 | 241.00 | 237.00 | 241.00 | 241.00 | 3.26% | - |
| Apr 28, 2026 | 245.70 | 245.70 | 233.40 | 233.40 | 233.40 | -6.08% | - |
| Apr 27, 2026 | 252.30 | 252.30 | 248.50 | 248.50 | 248.50 | -1.98% | - |
| Apr 24, 2026 | 247.90 | 255.10 | 247.90 | 255.10 | 253.52 | 6.11% | - |
| Apr 23, 2026 | 240.30 | 240.40 | 239.00 | 240.40 | 238.91 | 2.96% | - |
| Apr 22, 2026 | 232.80 | 233.50 | 232.80 | 233.50 | 232.05 | 2.23% | - |
| Apr 21, 2026 | 226.10 | 228.70 | 226.10 | 228.40 | 226.99 | 1.38% | - |
| Apr 20, 2026 | 228.50 | 228.50 | 225.30 | 225.30 | 223.90 | 0.58% | 285 |
| Apr 17, 2026 | 220.20 | 228.60 | 220.20 | 224.00 | 222.61 | 4.09% | 576 |
| Apr 16, 2026 | 222.30 | 222.30 | 215.20 | 215.20 | 213.87 | -0.37% | 228 |
| Apr 15, 2026 | 217.30 | 221.60 | 215.30 | 216.00 | 214.66 | -1.05% | 158 |
| Apr 14, 2026 | 217.60 | 222.00 | 217.40 | 218.30 | 216.95 | 4.90% | 754 |
| Apr 13, 2026 | 210.30 | 210.30 | 208.10 | 208.10 | 206.81 | -2.16% | - |
| Apr 10, 2026 | 208.50 | 215.40 | 208.50 | 212.70 | 211.38 | 3.81% | 456 |
| Apr 9, 2026 | 207.20 | 207.20 | 204.50 | 204.90 | 203.63 | -0.05% | 609 |
| Apr 8, 2026 | 204.30 | 205.00 | 204.30 | 205.00 | 203.73 | 7.72% | - |
| Apr 7, 2026 | 187.60 | 195.15 | 187.60 | 190.30 | 189.12 | 3.96% | 906 |
| Apr 2, 2026 | 179.85 | 183.05 | 179.40 | 183.05 | 181.92 | -2.84% | - |
| Apr 1, 2026 | 183.35 | 188.40 | 183.35 | 188.40 | 187.23 | 5.49% | 629 |
| Mar 31, 2026 | 170.40 | 180.20 | 169.65 | 178.60 | 177.49 | 0.90% | 1,409 |
| Mar 30, 2026 | 175.30 | 180.95 | 175.30 | 177.00 | 175.90 | 1.49% | 683 |
| Mar 27, 2026 | 181.45 | 181.45 | 173.60 | 174.40 | 173.32 | -5.27% | 188 |
| Mar 26, 2026 | 187.80 | 187.80 | 184.10 | 184.10 | 182.96 | -2.00% | 13 |
| Mar 25, 2026 | 187.90 | 188.30 | 187.15 | 187.85 | 186.69 | 1.19% | - |
| Mar 24, 2026 | 184.10 | 185.65 | 181.65 | 185.65 | 184.50 | 0.87% | 223 |
| Mar 23, 2026 | 175.65 | 188.20 | 173.50 | 184.05 | 182.91 | 1.29% | 799 |