BE Semiconductor Industries N.V. (VIE:BESI)
Austria · Delayed Price · Currency is EUR 185.45
+3.35 (1.84%)
At close: Sep 18, 2026
VIE:BESI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 177.85 | 182.10 | 177.85 | 182.10 | 182.10 | 1.28% | - |
| Sep 16, 2026 | 178.20 | 180.15 | 178.20 | 179.80 | 179.80 | 1.84% | - |
| Sep 15, 2026 | 176.65 | 179.05 | 176.55 | 176.55 | 176.55 | 1.35% | - |
| Sep 14, 2026 | 176.25 | 176.25 | 174.20 | 174.20 | 174.20 | -8.05% | - |
| Sep 11, 2026 | 183.85 | 189.45 | 183.85 | 189.45 | 189.45 | 1.80% | - |
| Sep 10, 2026 | 188.85 | 189.60 | 186.10 | 186.10 | 186.10 | -0.61% | - |
| Sep 9, 2026 | 193.75 | 193.75 | 187.25 | 187.25 | 187.25 | -3.97% | - |
| Sep 8, 2026 | 198.45 | 198.45 | 191.85 | 195.00 | 195.00 | -3.89% | - |
| Sep 7, 2026 | 200.30 | 202.90 | 200.30 | 202.90 | 202.90 | 3.23% | - |
| Sep 4, 2026 | 196.35 | 197.15 | 196.35 | 196.55 | 196.55 | 3.56% | - |
| Sep 3, 2026 | 192.70 | 193.35 | 189.80 | 189.80 | 189.80 | -0.71% | - |
| Sep 2, 2026 | 189.80 | 191.15 | 189.70 | 191.15 | 191.15 | -0.16% | - |
| Sep 1, 2026 | 196.45 | 196.45 | 191.45 | 191.45 | 191.45 | -2.89% | - |
| Aug 31, 2026 | 197.20 | 197.20 | 196.55 | 197.15 | 197.15 | -1.08% | - |
| Aug 28, 2026 | 194.95 | 199.30 | 194.95 | 199.30 | 199.30 | 3.13% | - |
| Aug 27, 2026 | 196.65 | 196.65 | 193.25 | 193.25 | 193.25 | -1.18% | - |
| Aug 26, 2026 | 198.85 | 198.85 | 195.55 | 195.55 | 195.55 | -0.28% | - |
| Aug 25, 2026 | 208.40 | 208.40 | 196.10 | 196.10 | 196.10 | -6.35% | - |
| Aug 24, 2026 | 210.50 | 212.70 | 209.40 | 209.40 | 209.40 | -2.20% | - |
| Aug 21, 2026 | 214.40 | 214.40 | 212.60 | 214.10 | 214.10 | 1.52% | - |
| Aug 20, 2026 | 213.60 | 214.60 | 210.90 | 210.90 | 210.90 | -2.77% | - |
| Aug 19, 2026 | 219.50 | 219.50 | 216.90 | 216.90 | 216.90 | -4.74% | - |
| Aug 18, 2026 | 233.60 | 233.60 | 227.70 | 227.70 | 227.70 | -4.53% | - |
| Aug 17, 2026 | 240.30 | 240.30 | 238.50 | 238.50 | 238.50 | 1.02% | - |
| Aug 14, 2026 | 234.20 | 236.10 | 234.20 | 236.10 | 236.10 | 1.33% | - |
| Aug 13, 2026 | 231.40 | 233.00 | 231.40 | 233.00 | 233.00 | -0.26% | - |
| Aug 12, 2026 | 229.00 | 233.60 | 229.00 | 233.60 | 233.60 | 3.32% | 36 |
| Aug 11, 2026 | 221.20 | 226.10 | 221.20 | 226.10 | 226.10 | 2.26% | - |
| Aug 10, 2026 | 224.50 | 225.90 | 221.10 | 221.10 | 221.10 | -1.25% | 36 |
| Aug 7, 2026 | 219.90 | 223.90 | 219.90 | 223.90 | 223.90 | 6.11% | - |
| Aug 6, 2026 | 212.70 | 213.20 | 211.00 | 211.00 | 211.00 | -2.63% | - |
| Aug 5, 2026 | 217.10 | 217.10 | 216.70 | 216.70 | 216.70 | 0.28% | - |
| Aug 4, 2026 | 212.50 | 216.10 | 212.50 | 216.10 | 216.10 | 10.59% | - |
| Aug 3, 2026 | 201.50 | 201.50 | 195.40 | 195.40 | 195.40 | -1.49% | - |
| Jul 31, 2026 | 201.70 | 201.70 | 197.10 | 198.35 | 198.35 | 0.08% | 412 |
| Jul 30, 2026 | 189.20 | 198.20 | 189.20 | 198.20 | 198.20 | 2.11% | 288 |
| Jul 29, 2026 | 191.65 | 195.90 | 191.65 | 194.10 | 194.10 | -1.42% | - |
| Jul 28, 2026 | 201.40 | 203.40 | 196.90 | 196.90 | 196.90 | -4.32% | - |
| Jul 27, 2026 | 224.10 | 224.10 | 205.80 | 205.80 | 205.80 | -9.54% | - |
| Jul 24, 2026 | 222.80 | 227.60 | 222.40 | 227.50 | 227.50 | -0.44% | 334 |
| Jul 23, 2026 | 244.20 | 244.20 | 228.50 | 228.50 | 228.50 | -8.09% | - |
| Jul 22, 2026 | 236.40 | 248.60 | 236.40 | 248.60 | 248.60 | 3.37% | - |
| Jul 21, 2026 | 230.10 | 240.50 | 230.10 | 240.50 | 240.50 | 5.90% | - |
| Jul 20, 2026 | 226.40 | 227.10 | 224.70 | 227.10 | 227.10 | 1.16% | - |
| Jul 17, 2026 | 227.90 | 227.90 | 221.40 | 224.50 | 224.50 | -5.07% | - |
| 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% | - |