BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands
· Delayed Price · Currency is EUR 166.30
+10.00 (6.40%)
At close: Mar 9, 2026
AMS:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 147.45 | 166.05 | 145.15 | 164.85 | - | 5.47% | 428,878 |
| Mar 6, 2026 | 188.60 | 188.60 | 151.75 | 156.30 | 156.30 | -17.15% | 2,082,034 |
| Mar 5, 2026 | 193.60 | 197.50 | 187.90 | 188.65 | 188.65 | -1.23% | 467,037 |
| Mar 4, 2026 | 181.75 | 192.70 | 181.70 | 191.00 | 191.00 | 5.32% | 480,807 |
| Mar 3, 2026 | 183.30 | 183.75 | 176.70 | 181.35 | 181.35 | -3.79% | 514,501 |
| Mar 2, 2026 | 185.00 | 191.75 | 182.40 | 188.50 | 188.50 | -0.48% | 439,738 |
| Feb 27, 2026 | 190.25 | 191.80 | 187.45 | 189.40 | 189.40 | 0.26% | 611,142 |
| Feb 26, 2026 | 194.55 | 196.85 | 186.20 | 188.90 | 188.90 | -4.40% | 492,803 |
| Feb 25, 2026 | 193.00 | 198.80 | 191.40 | 197.60 | 197.60 | 2.76% | 428,244 |
| Feb 24, 2026 | 189.80 | 197.80 | 188.20 | 192.30 | 192.30 | 2.48% | 716,030 |
| Feb 23, 2026 | 182.10 | 189.85 | 180.40 | 187.65 | 187.65 | 1.71% | 464,740 |
| Feb 20, 2026 | 176.00 | 185.10 | 175.78 | 184.50 | 184.50 | 6.65% | 710,398 |
| Feb 19, 2026 | 181.40 | 181.70 | 171.55 | 173.00 | 173.00 | -7.49% | 788,662 |
| Feb 18, 2026 | 180.05 | 189.10 | 180.00 | 187.00 | 187.00 | 3.83% | 600,120 |
| Feb 17, 2026 | 176.60 | 181.05 | 172.30 | 180.10 | 180.10 | 0.90% | 356,568 |
| Feb 16, 2026 | 176.50 | 178.50 | 175.05 | 178.50 | 178.50 | 1.31% | 183,989 |
| Feb 13, 2026 | 172.30 | 176.75 | 170.15 | 176.20 | 176.20 | 4.45% | 646,943 |
| Feb 12, 2026 | 173.00 | 173.80 | 168.70 | 168.70 | 168.70 | -1.29% | 364,946 |
| Feb 11, 2026 | 168.85 | 172.45 | 167.00 | 170.90 | 170.90 | 1.09% | 277,673 |
| Feb 10, 2026 | 166.80 | 170.35 | 165.55 | 169.05 | 169.05 | 0.99% | 288,394 |
| Feb 9, 2026 | 168.20 | 168.50 | 165.25 | 167.40 | 167.40 | 1.15% | 261,667 |
| Feb 6, 2026 | 159.10 | 165.65 | 158.35 | 165.50 | 165.50 | 2.95% | 321,364 |
| Feb 5, 2026 | 157.35 | 162.70 | 156.55 | 160.75 | 160.75 | 2.03% | 311,336 |
| Feb 4, 2026 | 160.20 | 163.85 | 156.90 | 157.55 | 157.55 | -1.62% | 357,676 |
| Feb 3, 2026 | 167.35 | 169.05 | 157.00 | 160.15 | 160.15 | -2.70% | 557,477 |
| Feb 2, 2026 | 159.00 | 164.60 | 157.85 | 164.60 | 164.60 | 0.06% | 477,554 |
| Jan 30, 2026 | 163.80 | 165.20 | 162.05 | 164.50 | 164.50 | 1.20% | 362,032 |
| Jan 29, 2026 | 171.75 | 172.55 | 162.25 | 162.55 | 162.55 | -4.07% | 546,394 |
| Jan 28, 2026 | 180.55 | 182.40 | 168.25 | 169.45 | 169.45 | -3.58% | 574,130 |
| Jan 27, 2026 | 177.75 | 178.95 | 172.00 | 175.75 | 175.75 | 0.51% | 350,619 |
| Jan 26, 2026 | 175.05 | 176.40 | 172.90 | 174.85 | 174.85 | -0.11% | 293,054 |
| Jan 23, 2026 | 174.25 | 176.15 | 172.20 | 175.05 | 175.05 | 0.03% | 301,884 |
| Jan 22, 2026 | 178.05 | 180.70 | 174.35 | 175.00 | 175.00 | 0.55% | 553,044 |
| Jan 21, 2026 | 174.50 | 175.90 | 169.50 | 174.05 | 174.05 | 0.67% | 379,834 |
| Jan 20, 2026 | 167.50 | 174.05 | 166.00 | 172.90 | 172.90 | 2.43% | 418,586 |
| Jan 19, 2026 | 169.85 | 171.85 | 166.90 | 168.80 | 168.80 | -2.37% | 409,822 |
| Jan 16, 2026 | 173.55 | 174.80 | 170.80 | 172.90 | 172.90 | -0.43% | 420,997 |
| Jan 15, 2026 | 168.90 | 174.55 | 167.75 | 173.65 | 173.65 | 7.52% | 799,961 |
| Jan 14, 2026 | 167.00 | 167.45 | 159.60 | 161.50 | 161.50 | -3.41% | 495,263 |
| Jan 13, 2026 | 164.40 | 169.30 | 163.15 | 167.20 | 167.20 | 3.11% | 683,982 |
| Jan 12, 2026 | 163.00 | 164.65 | 159.60 | 162.15 | 162.15 | 7.31% | 1,123,790 |
| Jan 9, 2026 | 150.00 | 153.00 | 147.25 | 151.10 | 151.10 | - | 663,455 |
| Jan 8, 2026 | 157.90 | 158.75 | 150.55 | 151.10 | 151.10 | -4.85% | 459,089 |
| Jan 7, 2026 | 160.75 | 162.10 | 155.90 | 158.80 | 158.80 | -1.31% | 585,772 |
| Jan 6, 2026 | 155.20 | 161.55 | 154.55 | 160.90 | 160.90 | 4.65% | 804,416 |
| Jan 5, 2026 | 153.00 | 156.40 | 151.30 | 153.75 | 153.75 | 3.12% | 611,802 |
| Jan 2, 2026 | 136.25 | 149.70 | 136.25 | 149.10 | 149.10 | 11.48% | 931,352 |
| Dec 31, 2025 | 132.40 | 133.80 | 132.05 | 133.75 | 133.75 | 0.49% | 90,072 |
| Dec 30, 2025 | 132.60 | 134.60 | 132.20 | 133.10 | 133.10 | 0.76% | 214,035 |
| Dec 29, 2025 | 132.75 | 133.90 | 131.55 | 132.10 | 132.10 | 0.42% | 219,055 |
| Dec 24, 2025 | 131.00 | 132.90 | 131.00 | 131.55 | 131.55 | -0.27% | 92,283 |
| Dec 23, 2025 | 130.75 | 132.45 | 130.45 | 131.90 | 131.90 | 0.53% | 169,032 |
| Dec 22, 2025 | 131.50 | 132.65 | 131.00 | 131.20 | 131.20 | 0.34% | 206,869 |
| Dec 19, 2025 | 130.60 | 131.55 | 128.45 | 130.75 | 130.75 | -0.53% | 507,853 |
| Dec 18, 2025 | 129.00 | 132.90 | 128.60 | 131.45 | 131.45 | 1.66% | 248,674 |
| Dec 17, 2025 | 135.00 | 135.25 | 128.75 | 129.30 | 129.30 | -3.22% | 381,780 |
| Dec 16, 2025 | 129.75 | 133.90 | 129.05 | 133.60 | 133.60 | 0.87% | 493,466 |
| Dec 15, 2025 | 130.60 | 132.70 | 130.25 | 132.45 | 132.45 | 0.26% | 354,278 |
| Dec 12, 2025 | 137.75 | 137.85 | 131.90 | 132.10 | 132.10 | -3.51% | 522,292 |
| Dec 11, 2025 | 139.00 | 139.45 | 136.30 | 136.90 | 136.90 | -2.53% | 373,113 |
| Dec 10, 2025 | 143.85 | 145.00 | 140.45 | 140.45 | 140.45 | -1.99% | 232,323 |
| Dec 9, 2025 | 147.30 | 147.75 | 142.60 | 143.30 | 143.30 | -2.42% | 280,037 |
| Dec 8, 2025 | 140.10 | 148.25 | 140.10 | 146.85 | 146.85 | 5.23% | 519,096 |
| Dec 5, 2025 | 138.25 | 140.95 | 137.60 | 139.55 | 139.55 | 1.49% | 314,285 |
| Dec 4, 2025 | 138.00 | 139.05 | 136.30 | 137.50 | 137.50 | 1.14% | 293,589 |
| Dec 3, 2025 | 133.85 | 136.50 | 133.40 | 135.95 | 135.95 | 3.50% | 393,954 |
| Dec 2, 2025 | 129.50 | 133.10 | 129.45 | 131.35 | 131.35 | 1.23% | 394,785 |
| Dec 1, 2025 | 129.60 | 132.00 | 127.60 | 129.75 | 129.75 | -0.12% | 317,895 |
| Nov 28, 2025 | 130.00 | 130.40 | 129.25 | 129.90 | 129.90 | - | 285,183 |
| Nov 27, 2025 | 129.45 | 131.35 | 128.80 | 129.90 | 129.90 | 0.23% | 186,895 |
| Nov 26, 2025 | 126.10 | 129.60 | 125.15 | 129.60 | 129.60 | 4.01% | 390,882 |
| Nov 25, 2025 | 125.30 | 125.90 | 121.00 | 124.60 | 124.60 | 0.16% | 383,903 |
| Nov 24, 2025 | 124.65 | 125.60 | 123.20 | 124.40 | 124.40 | 1.30% | 638,983 |
| Nov 21, 2025 | 124.20 | 124.90 | 120.15 | 122.80 | 122.80 | -5.57% | 810,607 |
| Nov 20, 2025 | 133.50 | 135.65 | 130.05 | 130.05 | 130.05 | 0.74% | 411,963 |
| Nov 19, 2025 | 126.55 | 131.15 | 125.15 | 129.10 | 129.10 | 1.53% | 275,558 |
| Nov 18, 2025 | 128.20 | 128.20 | 125.40 | 127.15 | 127.15 | -2.34% | 280,455 |
| Nov 17, 2025 | 132.00 | 132.90 | 129.30 | 130.20 | 130.20 | -0.91% | 255,421 |
| Nov 14, 2025 | 132.25 | 132.25 | 126.80 | 131.40 | 131.40 | -1.79% | 554,718 |
| Nov 13, 2025 | 135.90 | 137.75 | 133.15 | 133.80 | 133.80 | -1.15% | 346,306 |
| Nov 12, 2025 | 137.95 | 140.05 | 135.10 | 135.35 | 135.35 | -1.78% | 394,736 |
| Nov 11, 2025 | 136.70 | 139.95 | 136.65 | 137.80 | 137.80 | 0.99% | 250,860 |
| Nov 10, 2025 | 139.40 | 140.90 | 136.25 | 136.45 | 136.45 | 1.71% | 401,821 |
| Nov 7, 2025 | 138.15 | 139.40 | 133.85 | 134.15 | 134.15 | -2.61% | 468,046 |
| Nov 6, 2025 | 141.00 | 143.70 | 136.90 | 137.75 | 137.75 | -2.65% | 412,523 |
| Nov 5, 2025 | 137.95 | 141.70 | 135.65 | 141.50 | 141.50 | -0.74% | 411,105 |
| Nov 4, 2025 | 143.20 | 144.25 | 140.85 | 142.55 | 142.55 | -2.23% | 338,158 |
| Nov 3, 2025 | 146.75 | 147.75 | 145.05 | 145.80 | 145.80 | -1.22% | 347,189 |
| Oct 31, 2025 | 147.20 | 148.75 | 147.10 | 147.60 | 147.60 | 0.37% | 361,121 |
| Oct 30, 2025 | 147.85 | 150.00 | 145.35 | 147.05 | 147.05 | -0.41% | 526,955 |
| Oct 29, 2025 | 146.00 | 149.50 | 146.00 | 147.65 | 147.65 | 0.72% | 387,181 |
| Oct 28, 2025 | 146.80 | 148.45 | 146.50 | 146.60 | 146.60 | -0.95% | 282,125 |
| Oct 27, 2025 | 148.50 | 149.80 | 146.25 | 148.00 | 148.00 | 0.65% | 460,397 |
| Oct 24, 2025 | 148.35 | 149.25 | 145.05 | 147.05 | 147.05 | 1.94% | 538,423 |
| Oct 23, 2025 | 145.45 | 151.00 | 138.75 | 144.25 | 144.25 | 4.15% | 1,227,630 |
| Oct 22, 2025 | 142.05 | 142.50 | 137.50 | 138.50 | 138.50 | -4.02% | 563,290 |
| Oct 21, 2025 | 143.95 | 145.90 | 142.85 | 144.30 | 144.30 | -0.62% | 469,553 |
| Oct 20, 2025 | 144.65 | 145.20 | 142.00 | 145.20 | 145.20 | 2.47% | 324,475 |
| Oct 17, 2025 | 141.60 | 144.30 | 140.55 | 141.70 | 141.70 | -2.34% | 334,732 |
| Oct 16, 2025 | 146.70 | 147.30 | 144.60 | 145.10 | 145.10 | -0.27% | 302,499 |