BE Semiconductor Industries N.V. (VIE:BESI)
Austria · Delayed Price · Currency is EUR 223.90
+12.90 (6.11%)
At close: Aug 7, 2026
VIE:BESI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |