BE Semiconductor Industries N.V. (ETR:BSI)
Germany
· Delayed Price · Currency is EUR 139.20
+1.65 (1.20%)
At close: Dec 5, 2025
ETR:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.20 | 139.80 | 138.20 | 139.20 | 139.20 | 1.20% | 919 |
| Dec 4, 2025 | 137.40 | 137.55 | 137.15 | 137.55 | 137.55 | 2.50% | 69 |
| Dec 3, 2025 | 133.65 | 133.65 | 133.65 | 134.20 | 134.20 | 1.44% | 255 |
| Dec 2, 2025 | 131.10 | 131.40 | 131.05 | 132.30 | 132.30 | 1.89% | 240 |
| Dec 1, 2025 | 129.70 | 129.70 | 129.40 | 129.85 | 129.85 | -0.23% | 561 |
| Nov 28, 2025 | 129.70 | 130.05 | 129.65 | 130.15 | 130.15 | 0.19% | 603 |
| Nov 27, 2025 | 130.50 | 130.50 | 129.90 | 129.90 | 129.90 | 1.09% | 250 |
| Nov 26, 2025 | 125.55 | 128.50 | 125.55 | 128.50 | 128.50 | 4.90% | 259 |
| Nov 25, 2025 | 125.35 | 125.35 | 122.95 | 122.50 | 122.50 | -1.57% | 496 |
| Nov 24, 2025 | 124.90 | 124.90 | 123.80 | 124.45 | 124.45 | 1.38% | 924 |
| Nov 21, 2025 | 123.95 | 123.95 | 121.00 | 122.75 | 122.75 | -7.39% | 761 |
| Nov 20, 2025 | 135.20 | 135.20 | 130.90 | 132.55 | 132.55 | 2.28% | 241 |
| Nov 19, 2025 | 126.95 | 130.65 | 126.95 | 129.60 | 129.60 | 1.97% | 758 |
| Nov 18, 2025 | 126.95 | 127.10 | 126.35 | 127.10 | 127.10 | -2.34% | 2,194 |
| Nov 17, 2025 | 130.70 | 131.25 | 130.15 | 130.15 | 130.15 | -0.95% | 85 |
| Nov 14, 2025 | 129.15 | 131.40 | 127.60 | 131.40 | 131.40 | -1.79% | 1,917 |
| Nov 13, 2025 | 136.35 | 137.00 | 133.80 | 133.80 | 133.80 | -2.44% | 192 |
| Nov 12, 2025 | 139.10 | 139.10 | 136.95 | 137.15 | 137.15 | -0.47% | 259 |
| Nov 11, 2025 | 138.70 | 139.60 | 137.80 | 137.80 | 137.80 | 0.95% | 40 |
| Nov 10, 2025 | 140.45 | 140.45 | 136.40 | 136.50 | 136.50 | 1.52% | 636 |
| Nov 7, 2025 | 138.85 | 138.85 | 134.45 | 134.45 | 134.45 | -0.59% | 835 |
| Nov 6, 2025 | 143.20 | 143.20 | 135.25 | 135.25 | 135.25 | -4.42% | 1,121 |
| Nov 5, 2025 | 138.80 | 141.50 | 138.00 | 141.50 | 141.50 | -0.77% | 209 |
| Nov 4, 2025 | 141.95 | 143.55 | 141.95 | 142.60 | 142.60 | -1.66% | 1,539 |
| Nov 3, 2025 | 146.70 | 147.00 | 145.00 | 145.00 | 145.00 | -2.03% | 378 |
| Oct 31, 2025 | 147.75 | 148.00 | 147.60 | 148.00 | 148.00 | 0.51% | 496 |
| Oct 30, 2025 | 149.05 | 149.05 | 146.55 | 147.25 | 147.25 | -0.27% | 2,108 |
| Oct 29, 2025 | 149.05 | 149.15 | 147.65 | 147.65 | 147.65 | 0.44% | 777 |
| Oct 28, 2025 | 147.10 | 147.15 | 147.00 | 147.00 | 147.00 | -0.34% | 1,084 |
| Oct 27, 2025 | 148.35 | 148.60 | 146.85 | 147.50 | 147.50 | 0.44% | 2,231 |
| Oct 24, 2025 | 147.00 | 147.00 | 145.80 | 146.85 | 146.85 | 1.80% | 415 |
| Oct 23, 2025 | 148.40 | 148.40 | 139.05 | 144.25 | 144.25 | 7.65% | 4,223 |
| Oct 22, 2025 | 139.65 | 141.75 | 134.00 | 134.00 | 134.00 | -6.88% | 2,475 |
| Oct 21, 2025 | 145.25 | 145.25 | 145.25 | 143.90 | 143.90 | -0.90% | 66 |
| Oct 20, 2025 | 142.40 | 145.20 | 142.40 | 145.20 | 145.20 | 2.43% | 264 |
| Oct 17, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -2.11% | 59 |
| Oct 16, 2025 | 146.50 | 146.50 | 144.80 | 144.80 | 144.80 | -0.45% | 443 |
| Oct 15, 2025 | 141.85 | 145.45 | 141.85 | 145.45 | 145.45 | 3.49% | 3,176 |
| Oct 14, 2025 | 140.05 | 140.55 | 137.95 | 140.55 | 140.55 | -1.54% | 373 |
| Oct 13, 2025 | 142.85 | 142.90 | 142.30 | 142.75 | 142.75 | 2.11% | 203 |
| Oct 10, 2025 | 145.05 | 145.40 | 139.80 | 139.80 | 139.80 | -3.85% | 726 |
| Oct 9, 2025 | 148.50 | 148.50 | 144.10 | 145.40 | 145.40 | 0.55% | 330 |
| Oct 8, 2025 | 145.25 | 146.05 | 143.10 | 144.60 | 144.60 | -1.47% | 2,617 |
| Oct 7, 2025 | 147.90 | 148.55 | 146.75 | 146.75 | 146.75 | 1.56% | 2,422 |
| Oct 6, 2025 | 130.65 | 149.35 | 129.90 | 144.50 | 144.50 | 11.37% | 3,805 |
| Oct 3, 2025 | 132.10 | 132.10 | 129.75 | 129.75 | 129.75 | -3.53% | 262 |
| Oct 2, 2025 | 134.50 | 136.15 | 133.75 | 134.50 | 134.50 | 5.45% | 2,427 |
| Oct 1, 2025 | 126.40 | 127.55 | 126.25 | 127.55 | 127.55 | 0.55% | 262 |
| Sep 30, 2025 | 127.00 | 127.00 | 126.85 | 126.85 | 126.85 | 0.36% | 395 |
| Sep 29, 2025 | 125.20 | 126.40 | 125.20 | 126.40 | 126.40 | 3.27% | 181 |
| Sep 26, 2025 | 124.20 | 124.20 | 122.40 | 122.40 | 122.40 | -3.43% | 2,425 |
| Sep 25, 2025 | 127.60 | 127.60 | 126.35 | 126.75 | 126.75 | -1.63% | 538 |
| Sep 24, 2025 | 128.45 | 129.10 | 128.00 | 128.85 | 128.85 | 2.79% | 2,925 |
| Sep 23, 2025 | 121.90 | 126.75 | 121.75 | 125.35 | 125.35 | 2.08% | 758 |
| Sep 22, 2025 | 122.85 | 123.30 | 122.80 | 122.80 | 122.80 | 1.07% | 316 |
| Sep 19, 2025 | 123.65 | 123.65 | 121.50 | 121.50 | 121.50 | -2.45% | 1,122 |
| Sep 18, 2025 | 117.45 | 124.75 | 117.45 | 124.55 | 124.55 | 8.40% | 3,055 |
| Sep 17, 2025 | 113.80 | 114.90 | 113.80 | 114.90 | 114.90 | -1.50% | 991 |
| Sep 16, 2025 | 119.90 | 120.20 | 116.60 | 116.65 | 116.65 | -0.30% | 250 |
| Sep 15, 2025 | 114.05 | 117.00 | 114.05 | 117.00 | 117.00 | 4.60% | 249 |
| Sep 12, 2025 | 111.50 | 111.85 | 111.20 | 111.85 | 111.85 | -1.63% | 223 |
| Sep 11, 2025 | 112.25 | 113.70 | 112.25 | 113.70 | 113.70 | 1.47% | 175 |
| Sep 10, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 0.54% | - |
| Sep 9, 2025 | 111.10 | 111.45 | 111.10 | 111.45 | 111.45 | 0.54% | 170 |
| Sep 8, 2025 | 109.85 | 110.85 | 109.85 | 110.85 | 110.85 | 3.45% | 3 |
| Sep 4, 2025 | 106.45 | 107.30 | 106.45 | 107.15 | 107.15 | 1.28% | 76 |
| Sep 3, 2025 | 109.10 | 109.10 | 105.80 | 105.80 | 105.80 | -2.49% | 112 |
| Sep 2, 2025 | 112.65 | 112.65 | 107.65 | 108.50 | 108.50 | -5.45% | 610 |
| Sep 1, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -4.38% | 50 |
| Aug 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.92% | - |
| Aug 28, 2025 | 120.65 | 122.35 | 118.50 | 122.35 | 122.35 | 0.20% | 1,750 |
| Aug 27, 2025 | 123.00 | 123.00 | 122.10 | 122.10 | 122.10 | -0.57% | 36 |
| Aug 26, 2025 | 118.95 | 122.80 | 118.95 | 122.80 | 122.80 | 3.11% | 104 |
| Aug 25, 2025 | 118.75 | 119.10 | 118.75 | 119.10 | 119.10 | 3.43% | 50 |
| Aug 22, 2025 | 115.05 | 115.90 | 115.05 | 115.15 | 115.15 | 1.54% | 243 |
| Aug 21, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -3.08% | - |
| Aug 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.43% | 18 |
| Aug 19, 2025 | 118.40 | 119.55 | 115.35 | 115.35 | 115.35 | -1.58% | 63 |
| Aug 18, 2025 | 117.40 | 117.40 | 117.20 | 117.20 | 117.20 | -1.51% | 387 |
| Aug 15, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -3.21% | 287 |
| Aug 14, 2025 | 123.25 | 123.25 | 122.95 | 122.95 | 122.95 | -0.49% | 68 |
| Aug 13, 2025 | 124.20 | 124.20 | 123.55 | 123.55 | 123.55 | -0.16% | 36 |
| Aug 12, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 1.81% | - |
| Aug 11, 2025 | 121.00 | 121.55 | 121.00 | 121.55 | 121.55 | 0.41% | 24 |
| Aug 8, 2025 | 120.55 | 121.05 | 120.55 | 121.05 | 121.05 | 1.25% | 62 |
| Aug 7, 2025 | 119.95 | 120.00 | 119.35 | 119.55 | 119.55 | 3.91% | 663 |
| Aug 6, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -3.32% | - |
| Aug 4, 2025 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 1.58% | 291 |
| Aug 1, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -1.64% | 251 |
| Jul 31, 2025 | 123.40 | 123.40 | 119.00 | 119.10 | 119.10 | -1.69% | 31 |
| Jul 30, 2025 | 120.50 | 121.15 | 120.50 | 121.15 | 121.15 | 1.21% | 67 |
| Jul 29, 2025 | 121.50 | 121.50 | 119.70 | 119.70 | 119.70 | -2.29% | 27 |
| Jul 28, 2025 | 120.50 | 123.65 | 120.50 | 122.50 | 122.50 | 4.30% | 206 |
| Jul 25, 2025 | 123.50 | 123.50 | 117.45 | 117.45 | 117.45 | -7.30% | 1,362 |
| Jul 24, 2025 | 125.35 | 133.40 | 125.25 | 126.70 | 126.70 | 2.72% | 3,910 |
| Jul 23, 2025 | 124.45 | 124.65 | 123.35 | 123.35 | 123.35 | -5.37% | 74 |
| Jul 22, 2025 | 127.45 | 130.35 | 127.45 | 130.35 | 130.35 | 4.03% | 10 |
| Jul 21, 2025 | 128.70 | 128.70 | 125.30 | 125.30 | 125.30 | -1.84% | 1 |
| Jul 18, 2025 | 128.40 | 128.40 | 127.65 | 127.65 | 127.65 | 3.07% | 1,124 |
| Jul 17, 2025 | 126.50 | 126.50 | 123.85 | 123.85 | 123.85 | 0.94% | 30 |