BE Semiconductor Industries N.V. BESI
EURONEXT · Netherlands · Producer Manufacturing
€191.40-0.40 (-0.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €191.40 | -0.21% | €196.00 | €196.90 | €187.85 | 559.25K |
| 2026-09-30 | €191.80 | -0.36% | €192.50 | €195.20 | €191.50 | 395.46K |
| 2026-09-29 | €192.50 | +4.42% | €187.65 | €193.95 | €186.95 | 442.04K |
| 2026-09-28 | €184.35 | -1.73% | €184.95 | €189.15 | €183.50 | 365.69K |
| 2026-09-25 | €187.60 | +0.11% | €190.20 | €191.10 | €186.50 | 320.16K |
| 2026-09-24 | €187.40 | -1.11% | €190.00 | €190.10 | €185.05 | 335.80K |
| 2026-09-23 | €189.50 | -1.25% | €191.75 | €192.25 | €186.05 | 333.36K |
| 2026-09-22 | €191.90 | +1.72% | €189.80 | €192.25 | €186.95 | 368.37K |
| 2026-09-21 | €188.65 | +1.07% | €188.50 | €191.35 | €185.55 | 377.20K |
| 2026-09-18 | €186.65 | +2.84% | €184.95 | €186.70 | €183.60 | 942.42K |
| 2026-09-17 | €181.50 | +1.48% | €180.00 | €183.10 | €176.70 | 377.79K |
| 2026-09-16 | €178.85 | +1.42% | €178.70 | €181.05 | €177.85 | 458.11K |
| 2026-09-15 | €176.35 | +0.23% | €176.60 | €180.10 | €173.90 | 519.76K |
| 2026-09-14 | €175.95 | -7.03% | €180.90 | €180.90 | €172.50 | 771.51K |
| 2026-09-11 | €189.25 | +2.80% | €182.80 | €190.25 | €182.50 | 426.21K |
| 2026-09-10 | €184.10 | -2.57% | €189.15 | €191.80 | €183.95 | 326.04K |
| 2026-09-09 | €188.95 | -3.20% | €194.45 | €195.00 | €185.70 | 367.21K |
| 2026-09-08 | €195.20 | -3.60% | €199.80 | €200.20 | €190.70 | 573.77K |
| 2026-09-07 | €202.50 | +2.97% | €198.40 | €204.10 | €198.40 | 395.79K |
| 2026-09-04 | €196.65 | +2.74% | €192.00 | €199.30 | €191.30 | 392.45K |
| 2026-09-03 | €191.40 | -0.57% | €192.45 | €193.70 | €187.85 | 284.94K |
| 2026-09-02 | €192.50 | +1.77% | €188.50 | €193.85 | €187.90 | 282.95K |
| 2026-09-01 | €189.15 | -3.25% | €194.65 | €197.80 | €187.95 | 321.60K |
| 2026-08-31 | €195.50 | -1.01% | €196.95 | €198.20 | €194.40 | 333.77K |
| 2026-08-28 | €197.50 | +1.28% | €194.90 | €200.70 | €194.20 | 342.62K |
| 2026-08-27 | €195.00 | +1.51% | €196.40 | €197.60 | €190.70 | 503.12K |
| 2026-08-26 | €192.10 | -3.56% | €197.00 | €199.00 | €190.90 | 607.28K |
| 2026-08-25 | €199.20 | -4.23% | €210.00 | €210.30 | €194.70 | 889.40K |
| 2026-08-24 | €208.00 | -2.26% | €207.80 | €213.90 | €205.70 | 304.14K |
| 2026-08-21 | €212.80 | +0.95% | €213.30 | €216.30 | €210.10 | 264.70K |
| 2026-08-20 | €210.80 | -0.66% | €214.10 | €216.20 | €209.40 | 367.41K |
| 2026-08-19 | €212.20 | -4.54% | €222.90 | €224.00 | €211.90 | 423.60K |
| 2026-08-18 | €222.30 | -6.52% | €232.40 | €234.00 | €222.10 | 381.76K |
| 2026-08-17 | €237.80 | +1.84% | €240.20 | €241.90 | €236.30 | 319.06K |
| 2026-08-14 | €233.50 | -0.72% | €234.50 | €239.10 | €233.00 | 312.15K |
| 2026-08-13 | €235.20 | +1.47% | €233.50 | €236.10 | €229.30 | 458.01K |
| 2026-08-12 | €231.80 | +3.02% | €228.30 | €234.30 | €227.80 | 420.25K |
| 2026-08-11 | €225.00 | +2.37% | €219.00 | €228.10 | €218.00 | 344.62K |
| 2026-08-10 | €219.80 | -0.72% | €223.20 | €228.40 | €219.60 | 297.68K |
| 2026-08-07 | €221.40 | +1.93% | €215.50 | €225.30 | €215.00 | 328.87K |
| 2026-08-06 | €217.20 | +0.79% | €213.70 | €217.80 | €209.40 | 335.46K |
| 2026-08-05 | €215.50 | -1.01% | €220.00 | €221.30 | €213.40 | 420.48K |
| 2026-08-04 | €217.70 | +8.09% | €208.20 | €217.80 | €207.30 | 657.78K |
| 2026-08-03 | €201.40 | +1.59% | €200.70 | €203.00 | €194.10 | 483.23K |
| 2026-07-31 | €198.25 | +0.38% | €205.00 | €205.90 | €194.55 | 844.03K |
| 2026-07-30 | €197.50 | +4.22% | €190.65 | €198.85 | €187.35 | 908.36K |
| 2026-07-29 | €189.50 | -4.20% | €192.15 | €201.90 | €188.50 | 738.51K |
| 2026-07-28 | €197.80 | -3.56% | €199.75 | €204.60 | €193.35 | 894.88K |
| 2026-07-27 | €205.10 | -9.65% | €225.10 | €225.30 | €203.90 | 789.09K |
| 2026-07-24 | €227.00 | -1.26% | €223.30 | €229.30 | €220.30 | 506.21K |
| 2026-07-23 | €229.90 | -7.34% | €244.10 | €246.00 | €227.30 | 706.80K |
| 2026-07-22 | €248.10 | +3.59% | €237.30 | €249.00 | €235.20 | 678.97K |
| 2026-07-21 | €239.50 | +7.16% | €230.00 | €240.80 | €228.60 | 439.56K |
| 2026-07-20 | €223.50 | -0.89% | €226.60 | €227.90 | €223.50 | 333.41K |
| 2026-07-17 | €225.50 | -4.53% | €227.00 | €228.60 | €217.90 | 541.27K |
| 2026-07-16 | €236.20 | -3.20% | €246.00 | €247.10 | €232.10 | 421.95K |
| 2026-07-15 | €244.00 | -3.02% | €255.00 | €258.80 | €241.50 | 366.45K |
| 2026-07-14 | €251.60 | +1.86% | €245.00 | €253.20 | €244.10 | 319.75K |
| 2026-07-13 | €247.00 | -3.25% | €247.00 | €251.50 | €243.50 | 302.18K |
| 2026-07-10 | €255.30 | +0.20% | €249.90 | €255.40 | €249.20 | 286.49K |
| 2026-07-09 | €254.80 | +5.59% | €248.00 | €256.60 | €247.70 | 342.62K |
| 2026-07-08 | €241.30 | -0.25% | €242.00 | €245.60 | €237.60 | 427.73K |
| 2026-07-07 | €241.90 | -6.28% | €249.30 | €251.90 | €238.20 | 555.62K |
| 2026-07-06 | €258.10 | -5.49% | €256.20 | €259.00 | €250.30 | 745.62K |
| 2026-07-03 | €273.10 | +4.24% | €266.20 | €275.10 | €266.20 | 225.80K |
| 2026-07-02 | €262.00 | -6.96% | €272.70 | €280.40 | €262.00 | 380.33K |
| 2026-07-01 | €281.60 | -1.92% | €289.80 | €291.40 | €277.30 | 319.86K |
| 2026-06-30 | €287.10 | +2.94% | €290.80 | €292.20 | €281.50 | 338.16K |
| 2026-06-29 | €278.90 | -1.34% | €284.10 | €284.40 | €269.50 | 291.20K |
| 2026-06-26 | €282.70 | -2.21% | €282.80 | €286.90 | €277.70 | 339.23K |
| 2026-06-25 | €289.10 | -1.30% | €303.30 | €310.20 | €286.00 | 489.74K |
| 2026-06-24 | €292.90 | -1.31% | €298.00 | €300.40 | €288.30 | 292.17K |
| 2026-06-23 | €296.80 | -7.34% | €311.00 | €313.10 | €295.20 | 532.44K |
| 2026-06-22 | €320.30 | +3.39% | €312.70 | €324.00 | €312.40 | 463.05K |
| 2026-06-19 | €309.80 | -2.52% | €316.60 | €319.70 | €306.50 | 879.75K |
| 2026-06-18 | €317.80 | +2.48% | €308.00 | €317.80 | €305.10 | 639.44K |
| 2026-06-17 | €310.10 | +3.75% | €301.00 | €310.10 | €297.90 | 348.44K |
| 2026-06-16 | €298.90 | -4.90% | €315.90 | €316.30 | €295.50 | 505.40K |
| 2026-06-15 | €314.30 | -0.85% | €328.00 | €328.40 | €311.60 | 351.23K |
| 2026-06-12 | €317.00 | +2.96% | €315.00 | €317.00 | €306.10 | 429.99K |
| 2026-06-11 | €307.90 | +6.61% | €293.80 | €314.40 | €293.80 | 656.36K |
| 2026-06-10 | €288.80 | +0.59% | €287.20 | €295.10 | €282.50 | 411.23K |
| 2026-06-09 | €287.10 | +2.21% | €285.00 | €300.70 | €284.40 | 545.84K |
| 2026-06-08 | €280.90 | +3.50% | €260.00 | €283.30 | €256.10 | 463.36K |
| 2026-06-05 | €271.40 | -4.30% | €281.00 | €281.00 | €271.00 | 302.58K |
| 2026-06-04 | €283.60 | -1.66% | €287.40 | €287.60 | €276.70 | 354.81K |
| 2026-06-03 | €288.40 | +0.77% | €287.00 | €292.90 | €282.70 | 353.63K |
| 2026-06-02 | €286.20 | +2.88% | €282.10 | €286.70 | €277.20 | 375.43K |
| 2026-06-01 | €278.20 | -2.18% | €282.90 | €286.90 | €274.40 | 351.35K |
| 2026-05-29 | €284.40 | -1.11% | €286.50 | €291.10 | €281.80 | 579.06K |