BE Semiconductor Industries N.V. (ETR:BSI)
Germany
· Delayed Price · Currency is EUR 155.90
-32.55 (-17.27%)
At close: Mar 6, 2026
ETR:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 169.20 | 172.65 | 153.70 | 155.90 | 155.90 | -17.27% | 9,560 |
| Mar 5, 2026 | 193.50 | 194.05 | 188.45 | 188.45 | 188.45 | -1.59% | 273 |
| Mar 4, 2026 | 183.65 | 191.55 | 183.35 | 191.50 | 191.50 | 6.15% | 2,798 |
| Mar 3, 2026 | 180.00 | 182.40 | 178.00 | 180.40 | 180.40 | -4.65% | 1,397 |
| Mar 2, 2026 | 185.05 | 189.45 | 185.05 | 189.20 | 189.20 | -0.73% | 1,428 |
| Feb 27, 2026 | 191.80 | 191.80 | 188.35 | 190.60 | 190.60 | 0.50% | 928 |
| Feb 26, 2026 | 195.00 | 195.00 | 187.35 | 189.65 | 189.65 | -1.71% | 487 |
| Feb 25, 2026 | 192.20 | 192.95 | 192.20 | 192.95 | 192.95 | 0.78% | 156 |
| Feb 24, 2026 | 189.25 | 196.00 | 189.25 | 191.45 | 191.45 | 2.54% | 2,417 |
| Feb 23, 2026 | 181.85 | 189.55 | 181.50 | 186.70 | 186.70 | 1.33% | 942 |
| Feb 20, 2026 | 179.10 | 184.95 | 177.50 | 184.25 | 184.25 | 6.23% | 1,459 |
| Feb 19, 2026 | 178.20 | 179.40 | 171.95 | 173.45 | 173.45 | -7.02% | 4,490 |
| Feb 18, 2026 | 183.40 | 186.55 | 183.40 | 186.55 | 186.55 | 3.61% | 1,458 |
| Feb 17, 2026 | 175.50 | 180.65 | 175.50 | 180.05 | 180.05 | 2.01% | 1,888 |
| Feb 16, 2026 | 175.85 | 176.50 | 175.85 | 176.50 | 176.50 | 0.37% | 301 |
| Feb 13, 2026 | 172.45 | 176.15 | 170.40 | 175.85 | 175.85 | 2.87% | 1,381 |
| Feb 12, 2026 | 172.20 | 173.10 | 170.95 | 170.95 | 170.95 | -0.03% | 477 |
| Feb 11, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.88% | 1,425 |
| Feb 10, 2026 | 167.05 | 169.55 | 167.05 | 169.50 | 169.50 | 1.28% | 800 |
| Feb 9, 2026 | 167.30 | 168.15 | 165.20 | 167.35 | 167.35 | 1.33% | 435 |
| Feb 6, 2026 | 160.45 | 165.25 | 160.45 | 165.15 | 165.15 | 3.32% | 2,309 |
| Feb 5, 2026 | 162.40 | 162.40 | 158.70 | 159.85 | 159.85 | 1.20% | 795 |
| Feb 4, 2026 | 158.80 | 162.05 | 157.05 | 157.95 | 157.95 | -1.40% | 828 |
| Feb 3, 2026 | 166.00 | 166.00 | 160.20 | 160.20 | 160.20 | -2.17% | 537 |
| Feb 2, 2026 | 159.70 | 163.75 | 159.70 | 163.75 | 163.75 | - | 756 |
| Jan 30, 2026 | 163.50 | 164.20 | 162.40 | 163.75 | 163.75 | 0.68% | 773 |
| Jan 29, 2026 | 169.55 | 169.55 | 162.65 | 162.65 | 162.65 | -4.38% | 574 |
| Jan 28, 2026 | 179.90 | 179.90 | 169.95 | 170.10 | 170.10 | -2.99% | 1,236 |
| Jan 27, 2026 | 174.25 | 176.00 | 173.00 | 175.35 | 175.35 | 0.78% | 1,662 |
| Jan 26, 2026 | 175.10 | 175.10 | 174.00 | 174.00 | 174.00 | -0.43% | 648 |
| Jan 23, 2026 | 173.25 | 175.50 | 173.20 | 174.75 | 174.75 | -1.27% | 952 |
| Jan 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.93% | 119 |
| Jan 21, 2026 | 171.70 | 173.70 | 169.45 | 173.65 | 173.65 | 0.67% | 510 |
| Jan 20, 2026 | 166.70 | 173.10 | 166.70 | 172.50 | 172.50 | 2.37% | 669 |
| Jan 19, 2026 | 170.65 | 170.65 | 167.30 | 168.50 | 168.50 | -2.21% | 563 |
| Jan 16, 2026 | 173.15 | 174.10 | 172.30 | 172.30 | 172.30 | -0.72% | 1,125 |
| Jan 15, 2026 | 173.55 | 174.60 | 167.80 | 173.55 | 173.55 | 8.06% | 2,684 |
| Jan 14, 2026 | 164.00 | 164.10 | 160.00 | 160.60 | 160.60 | -2.28% | 917 |
| Jan 13, 2026 | 165.25 | 168.50 | 164.25 | 164.35 | 164.35 | 1.08% | 1,744 |
| Jan 12, 2026 | 163.15 | 163.15 | 160.15 | 162.60 | 162.60 | 7.33% | 265 |
| Jan 9, 2026 | 149.80 | 152.85 | 147.80 | 151.50 | 151.50 | 0.26% | 4,078 |
| Jan 8, 2026 | 157.70 | 157.90 | 151.10 | 151.10 | 151.10 | -4.31% | 770 |
| Jan 7, 2026 | 161.80 | 161.80 | 157.35 | 157.90 | 157.90 | -1.86% | 1,033 |
| Jan 6, 2026 | 155.25 | 160.90 | 155.25 | 160.90 | 160.90 | 5.58% | 906 |
| Jan 5, 2026 | 153.35 | 154.00 | 152.25 | 152.40 | 152.40 | 4.46% | 438 |
| Jan 2, 2026 | 140.20 | 146.85 | 140.20 | 145.90 | 145.90 | 8.68% | 832 |
| Dec 30, 2025 | 132.30 | 134.25 | 132.30 | 134.25 | 134.25 | 1.44% | 824 |
| Dec 29, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 0.38% | 265 |
| Dec 23, 2025 | 132.05 | 132.05 | 131.85 | 131.85 | 131.85 | 0.73% | 283 |
| Dec 22, 2025 | 132.25 | 132.65 | 130.90 | 130.90 | 130.90 | -0.11% | 1,545 |
| Dec 19, 2025 | 130.85 | 131.05 | 130.30 | 131.05 | 131.05 | -0.04% | 698 |
| Dec 18, 2025 | 130.00 | 131.90 | 130.00 | 131.10 | 131.10 | 1.63% | 846 |
| Dec 17, 2025 | 134.00 | 134.25 | 129.00 | 129.00 | 129.00 | -3.48% | 274 |
| Dec 16, 2025 | 130.10 | 133.65 | 130.10 | 133.65 | 133.65 | 0.83% | 599 |
| Dec 15, 2025 | 131.35 | 132.55 | 131.35 | 132.55 | 132.55 | 0.26% | 190 |
| Dec 12, 2025 | 137.15 | 137.55 | 132.20 | 132.20 | 132.20 | -3.22% | 495 |
| Dec 11, 2025 | 137.90 | 137.90 | 136.60 | 136.60 | 136.60 | -2.53% | 86 |
| Dec 10, 2025 | 143.60 | 144.10 | 140.15 | 140.15 | 140.15 | -1.72% | 566 |
| Dec 9, 2025 | 147.10 | 147.10 | 142.60 | 142.60 | 142.60 | -2.43% | 486 |
| Dec 8, 2025 | 142.10 | 144.95 | 142.10 | 146.15 | 146.15 | 4.99% | 233 |
| 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 |