BE Semiconductor Industries N.V. (AMS:BESI)
Netherlands
· Delayed Price · Currency is EUR 235.30
-12.70 (-5.12%)
Apr 28, 2026, 5:38 PM CET
AMS:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 246.00 | 246.40 | 230.80 | 235.30 | 235.30 | -5.12% | 556,723 |
| Apr 27, 2026 | 252.40 | 254.60 | 242.00 | 248.00 | 248.00 | -1.67% | 460,565 |
| Apr 24, 2026 | 245.00 | 257.40 | 241.70 | 252.20 | 250.62 | 4.30% | 643,640 |
| Apr 23, 2026 | 238.40 | 245.60 | 235.30 | 241.80 | 240.29 | 4.09% | 784,897 |
| Apr 22, 2026 | 230.20 | 235.40 | 230.10 | 232.30 | 230.84 | 1.93% | 658,968 |
| Apr 21, 2026 | 229.70 | 229.80 | 224.60 | 227.90 | 226.47 | 0.40% | 402,529 |
| Apr 20, 2026 | 228.60 | 230.00 | 225.30 | 227.00 | 225.58 | 0.09% | 444,574 |
| Apr 17, 2026 | 219.00 | 228.80 | 218.60 | 226.80 | 225.38 | 2.86% | 463,152 |
| Apr 16, 2026 | 221.90 | 222.90 | 212.30 | 220.50 | 219.12 | 1.33% | 389,771 |
| Apr 15, 2026 | 218.00 | 223.30 | 214.80 | 217.60 | 216.24 | -0.18% | 387,657 |
| Apr 14, 2026 | 213.30 | 222.10 | 213.30 | 218.00 | 216.63 | 5.36% | 486,185 |
| Apr 13, 2026 | 209.90 | 211.90 | 206.10 | 206.90 | 205.60 | -2.17% | 358,145 |
| Apr 10, 2026 | 208.70 | 214.00 | 206.90 | 211.50 | 210.17 | 2.62% | 458,449 |
| Apr 9, 2026 | 205.10 | 208.60 | 203.80 | 206.10 | 204.81 | -0.43% | 399,537 |
| Apr 8, 2026 | 200.50 | 207.00 | 199.70 | 207.00 | 205.70 | 8.18% | 744,729 |
| Apr 7, 2026 | 190.00 | 194.50 | 186.40 | 191.35 | 190.15 | 0.63% | 479,170 |
| Apr 2, 2026 | 180.80 | 190.95 | 176.70 | 190.15 | 188.96 | 1.39% | 553,201 |
| Apr 1, 2026 | 186.00 | 188.60 | 181.85 | 187.55 | 186.38 | 4.81% | 468,917 |
| Mar 31, 2026 | 171.60 | 180.65 | 167.85 | 178.95 | 177.83 | 2.73% | 510,929 |
| Mar 30, 2026 | 175.00 | 181.20 | 172.80 | 174.20 | 173.11 | -0.37% | 396,508 |
| Mar 27, 2026 | 182.60 | 182.95 | 172.20 | 174.85 | 173.75 | -5.69% | 452,194 |
| Mar 26, 2026 | 186.15 | 188.90 | 183.00 | 185.40 | 184.24 | -0.05% | 383,215 |
| Mar 25, 2026 | 187.25 | 190.05 | 183.60 | 185.50 | 184.34 | 0.76% | 468,166 |
| Mar 24, 2026 | 184.00 | 186.75 | 178.85 | 184.10 | 182.95 | 0.85% | 342,473 |
| Mar 23, 2026 | 174.50 | 188.60 | 172.00 | 182.55 | 181.41 | 2.27% | 528,444 |
| Mar 20, 2026 | 185.10 | 187.80 | 178.20 | 178.50 | 177.38 | -2.91% | 542,982 |
| Mar 19, 2026 | 189.30 | 189.40 | 180.30 | 183.85 | 182.70 | -4.44% | 475,322 |
| Mar 18, 2026 | 191.20 | 196.35 | 189.10 | 192.40 | 191.19 | 2.10% | 475,982 |
| Mar 17, 2026 | 182.35 | 188.85 | 179.30 | 188.45 | 187.27 | 2.98% | 311,457 |
| Mar 16, 2026 | 186.50 | 188.35 | 182.15 | 183.00 | 181.85 | -1.13% | 453,623 |
| Mar 13, 2026 | 195.00 | 200.50 | 185.10 | 185.10 | 183.94 | 5.62% | 1,282,365 |
| Mar 12, 2026 | 174.20 | 178.65 | 172.50 | 175.25 | 174.15 | 0.17% | 489,411 |
| Mar 11, 2026 | 172.55 | 176.30 | 170.15 | 174.95 | 173.85 | 0.20% | 391,347 |
| Mar 10, 2026 | 171.65 | 174.95 | 168.70 | 174.60 | 173.51 | 4.99% | 549,766 |
| Mar 9, 2026 | 147.45 | 166.30 | 145.15 | 166.30 | 165.26 | 6.40% | 699,137 |
| Mar 6, 2026 | 188.60 | 188.60 | 151.75 | 156.30 | 155.32 | -17.15% | 2,082,034 |
| Mar 5, 2026 | 193.60 | 197.50 | 187.90 | 188.65 | 187.47 | -1.23% | 467,037 |
| Mar 4, 2026 | 181.75 | 192.70 | 181.70 | 191.00 | 189.80 | 5.32% | 480,807 |
| Mar 3, 2026 | 183.30 | 183.75 | 176.70 | 181.35 | 180.21 | -3.79% | 514,501 |
| Mar 2, 2026 | 185.00 | 191.75 | 182.40 | 188.50 | 187.32 | -0.48% | 439,738 |
| Feb 27, 2026 | 190.25 | 191.80 | 187.45 | 189.40 | 188.21 | 0.26% | 611,142 |
| Feb 26, 2026 | 194.55 | 196.85 | 186.20 | 188.90 | 187.72 | -4.40% | 492,803 |
| Feb 25, 2026 | 193.00 | 198.80 | 191.40 | 197.60 | 196.36 | 2.76% | 428,244 |
| Feb 24, 2026 | 189.80 | 197.80 | 188.20 | 192.30 | 191.10 | 2.48% | 716,030 |
| Feb 23, 2026 | 182.10 | 189.85 | 180.40 | 187.65 | 186.47 | 1.71% | 464,740 |
| Feb 20, 2026 | 176.00 | 185.10 | 175.78 | 184.50 | 183.34 | 6.65% | 710,398 |
| Feb 19, 2026 | 181.40 | 181.70 | 171.55 | 173.00 | 171.92 | -7.49% | 788,662 |
| Feb 18, 2026 | 180.05 | 189.10 | 180.00 | 187.00 | 185.83 | 3.83% | 600,120 |
| Feb 17, 2026 | 176.60 | 181.05 | 172.30 | 180.10 | 178.97 | 0.90% | 356,568 |
| Feb 16, 2026 | 176.50 | 178.50 | 175.05 | 178.50 | 177.38 | 1.31% | 183,989 |
| Feb 13, 2026 | 172.30 | 176.75 | 170.15 | 176.20 | 175.10 | 4.45% | 646,943 |
| Feb 12, 2026 | 173.00 | 173.80 | 168.70 | 168.70 | 167.64 | -1.29% | 364,946 |
| Feb 11, 2026 | 168.85 | 172.45 | 167.00 | 170.90 | 169.83 | 1.09% | 277,673 |
| Feb 10, 2026 | 166.80 | 170.35 | 165.55 | 169.05 | 167.99 | 0.99% | 288,394 |
| Feb 9, 2026 | 168.20 | 168.50 | 165.25 | 167.40 | 166.35 | 1.15% | 261,667 |
| Feb 6, 2026 | 159.10 | 165.65 | 158.35 | 165.50 | 164.46 | 2.95% | 321,364 |
| Feb 5, 2026 | 157.35 | 162.70 | 156.55 | 160.75 | 159.74 | 2.03% | 311,336 |
| Feb 4, 2026 | 160.20 | 163.85 | 156.90 | 157.55 | 156.56 | -1.62% | 357,676 |
| Feb 3, 2026 | 167.35 | 169.05 | 157.00 | 160.15 | 159.15 | -2.70% | 557,477 |
| Feb 2, 2026 | 159.00 | 164.60 | 157.85 | 164.60 | 163.57 | 0.06% | 477,554 |
| Jan 30, 2026 | 163.80 | 165.20 | 162.05 | 164.50 | 163.47 | 1.20% | 362,032 |
| Jan 29, 2026 | 171.75 | 172.55 | 162.25 | 162.55 | 161.53 | -4.07% | 546,394 |
| Jan 28, 2026 | 180.55 | 182.40 | 168.25 | 169.45 | 168.39 | -3.58% | 574,130 |
| Jan 27, 2026 | 177.75 | 178.95 | 172.00 | 175.75 | 174.65 | 0.51% | 350,619 |
| Jan 26, 2026 | 175.05 | 176.40 | 172.90 | 174.85 | 173.75 | -0.11% | 293,054 |
| Jan 23, 2026 | 174.25 | 176.15 | 172.20 | 175.05 | 173.95 | 0.03% | 301,884 |
| Jan 22, 2026 | 178.05 | 180.70 | 174.35 | 175.00 | 173.90 | 0.55% | 553,044 |
| Jan 21, 2026 | 174.50 | 175.90 | 169.50 | 174.05 | 172.96 | 0.67% | 379,834 |
| Jan 20, 2026 | 167.50 | 174.05 | 166.00 | 172.90 | 171.82 | 2.43% | 418,586 |
| Jan 19, 2026 | 169.85 | 171.85 | 166.90 | 168.80 | 167.74 | -2.37% | 409,822 |
| Jan 16, 2026 | 173.55 | 174.80 | 170.80 | 172.90 | 171.82 | -0.43% | 420,997 |
| Jan 15, 2026 | 168.90 | 174.55 | 167.75 | 173.65 | 172.56 | 7.52% | 799,961 |
| Jan 14, 2026 | 167.00 | 167.45 | 159.60 | 161.50 | 160.49 | -3.41% | 495,263 |
| Jan 13, 2026 | 164.40 | 169.30 | 163.15 | 167.20 | 166.15 | 3.11% | 683,982 |
| Jan 12, 2026 | 163.00 | 164.65 | 159.60 | 162.15 | 161.13 | 7.31% | 1,123,790 |
| Jan 9, 2026 | 150.00 | 153.00 | 147.25 | 151.10 | 150.15 | - | 663,455 |
| Jan 8, 2026 | 157.90 | 158.75 | 150.55 | 151.10 | 150.15 | -4.85% | 459,089 |
| Jan 7, 2026 | 160.75 | 162.10 | 155.90 | 158.80 | 157.81 | -1.31% | 585,772 |
| Jan 6, 2026 | 155.20 | 161.55 | 154.55 | 160.90 | 159.89 | 4.65% | 804,416 |
| Jan 5, 2026 | 153.00 | 156.40 | 151.30 | 153.75 | 152.79 | 3.12% | 611,802 |
| Jan 2, 2026 | 136.25 | 149.70 | 136.25 | 149.10 | 148.17 | 11.48% | 931,352 |
| Dec 31, 2025 | 132.40 | 133.80 | 132.05 | 133.75 | 132.91 | 0.49% | 90,072 |
| Dec 30, 2025 | 132.60 | 134.60 | 132.20 | 133.10 | 132.27 | 0.76% | 214,035 |
| Dec 29, 2025 | 132.75 | 133.90 | 131.55 | 132.10 | 131.27 | 0.42% | 219,055 |
| Dec 24, 2025 | 131.00 | 132.90 | 131.00 | 131.55 | 130.73 | -0.27% | 92,283 |
| Dec 23, 2025 | 130.75 | 132.45 | 130.45 | 131.90 | 131.07 | 0.53% | 169,032 |
| Dec 22, 2025 | 131.50 | 132.65 | 131.00 | 131.20 | 130.38 | 0.34% | 206,869 |
| Dec 19, 2025 | 130.60 | 131.55 | 128.45 | 130.75 | 129.93 | -0.53% | 507,853 |
| Dec 18, 2025 | 129.00 | 132.90 | 128.60 | 131.45 | 130.63 | 1.66% | 248,674 |
| Dec 17, 2025 | 135.00 | 135.25 | 128.75 | 129.30 | 128.49 | -3.22% | 381,780 |
| Dec 16, 2025 | 129.75 | 133.90 | 129.05 | 133.60 | 132.76 | 0.87% | 493,466 |
| Dec 15, 2025 | 130.60 | 132.70 | 130.25 | 132.45 | 131.62 | 0.26% | 354,278 |
| Dec 12, 2025 | 137.75 | 137.85 | 131.90 | 132.10 | 131.27 | -3.51% | 522,292 |
| Dec 11, 2025 | 139.00 | 139.45 | 136.30 | 136.90 | 136.04 | -2.53% | 373,113 |
| Dec 10, 2025 | 143.85 | 145.00 | 140.45 | 140.45 | 139.57 | -1.99% | 232,323 |
| Dec 9, 2025 | 147.30 | 147.75 | 142.60 | 143.30 | 142.40 | -2.42% | 280,037 |
| Dec 8, 2025 | 140.10 | 148.25 | 140.10 | 146.85 | 145.93 | 5.23% | 519,096 |
| Dec 5, 2025 | 138.25 | 140.95 | 137.60 | 139.55 | 138.68 | 1.49% | 314,285 |
| Dec 4, 2025 | 138.00 | 139.05 | 136.30 | 137.50 | 136.64 | 1.14% | 293,589 |
| Dec 3, 2025 | 133.85 | 136.50 | 133.40 | 135.95 | 135.10 | 3.50% | 393,954 |