Skip to main content
BE Semiconductor Industries N.V. (ETR:BSI)
Germany flag Germany · Delayed Price · Currency is EUR
234.30
-12.10 (-4.91%)
At close: Apr 28, 2026

ETR:BSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026247.10247.10247.10247.10-0.28%-
Apr 27, 2026251.50252.60244.00246.40246.401.52%1,593
Apr 24, 2026242.70256.50242.70242.70241.12-0.78%1,752
Apr 23, 2026240.70244.60236.50244.60243.014.98%1,533
Apr 22, 2026233.90235.30231.30233.00231.482.15%1,060
Apr 21, 2026226.00229.30225.60228.10226.620.75%2,024
Apr 20, 2026228.70228.70226.00226.40224.93-0.40%1,015
Apr 17, 2026219.70227.60219.70227.30225.825.92%1,063
Apr 16, 2026221.50221.60214.60214.60213.20-0.79%718
Apr 15, 2026218.30223.10215.20216.30214.89-0.92%1,718
Apr 14, 2026216.70221.60216.70218.30216.885.05%1,228
Apr 13, 2026210.70211.00206.50207.80206.45-2.53%770
Apr 10, 2026208.50213.40208.40213.20211.813.24%956
Apr 9, 2026205.50206.90204.70206.50205.160.54%803
Apr 8, 2026203.80205.40202.70205.40204.067.60%1,341
Apr 7, 2026187.45193.80186.95190.90189.660.98%3,066
Apr 2, 2026180.10190.95177.40189.05187.820.35%1,876
Apr 1, 2026186.90188.40182.35188.40187.175.52%2,320
Mar 31, 2026170.70180.10170.70178.55177.392.56%1,415
Mar 30, 2026180.50180.95174.10174.10172.970.14%1,352
Mar 27, 2026178.90179.00172.95173.85172.72-6.13%459
Mar 26, 2026186.25186.55184.65185.20183.99-0.56%755
Mar 25, 2026188.35188.70184.60186.25185.041.44%1,092
Mar 24, 2026183.15184.50180.85183.60182.400.38%672
Mar 23, 2026174.90188.00173.30182.90181.710.47%1,049
Mar 20, 2026183.35184.50181.85182.05180.86-1.78%585
Mar 19, 2026189.15189.15181.00185.35184.14-3.41%1,296
Mar 18, 2026191.70195.95190.05191.90190.654.12%1,576
Mar 17, 2026180.00186.70180.00184.30183.100.93%383
Mar 16, 2026185.70187.10182.35182.60181.41-4.85%717
Mar 13, 2026197.25197.50187.55191.90190.6510.83%4,108
Mar 12, 2026176.80177.90173.15173.15172.02-0.57%906
Mar 11, 2026171.55175.35171.10174.15173.020.20%610
Mar 10, 2026170.05173.80169.25173.80172.676.59%1,557
Mar 9, 2026152.20163.05152.20163.05161.994.59%1,495
Mar 6, 2026169.20172.65153.70155.90154.89-17.27%9,560
Mar 5, 2026193.50194.05188.45188.45187.22-1.59%273
Mar 4, 2026183.65191.55183.35191.50190.256.15%2,798
Mar 3, 2026180.00182.40178.00180.40179.23-4.65%1,397
Mar 2, 2026185.05189.45185.05189.20187.97-0.73%1,428
Feb 27, 2026191.80191.80188.35190.60189.360.50%928
Feb 26, 2026195.00195.00187.35189.65188.42-1.71%487
Feb 25, 2026192.20192.95192.20192.95191.690.78%156
Feb 24, 2026189.25196.00189.25191.45190.202.54%2,417
Feb 23, 2026181.85189.55181.50186.70185.481.33%942
Feb 20, 2026179.10184.95177.50184.25183.056.23%1,459
Feb 19, 2026178.20179.40171.95173.45172.32-7.02%4,490
Feb 18, 2026183.40186.55183.40186.55185.343.61%1,458
Feb 17, 2026175.50180.65175.50180.05178.882.01%1,888
Feb 16, 2026175.85176.50175.85176.50175.350.37%301
Feb 13, 2026172.45176.15170.40175.85174.712.87%1,381
Feb 12, 2026172.20173.10170.95170.95169.84-0.03%477
Feb 11, 2026168.00171.00168.00171.00169.890.88%1,425
Feb 10, 2026167.05169.55167.05169.50168.401.28%800
Feb 9, 2026167.30168.15165.20167.35166.261.33%435
Feb 6, 2026160.45165.25160.45165.15164.073.32%2,309
Feb 5, 2026162.40162.40158.70159.85158.811.20%795
Feb 4, 2026158.80162.05157.05157.95156.92-1.40%828
Feb 3, 2026166.00166.00160.20160.20159.16-2.17%537
Feb 2, 2026159.70163.75159.70163.75162.68-756
Jan 30, 2026163.50164.20162.40163.75162.680.68%773
Jan 29, 2026169.55169.55162.65162.65161.59-4.38%574
Jan 28, 2026179.90179.90169.95170.10168.99-2.99%1,236
Jan 27, 2026174.25176.00173.00175.35174.210.78%1,662
Jan 26, 2026175.10175.10174.00174.00172.87-0.43%648
Jan 23, 2026173.25175.50173.20174.75173.61-1.27%952
Jan 22, 2026177.00177.00177.00177.00175.851.93%119
Jan 21, 2026171.70173.70169.45173.65172.520.67%510
Jan 20, 2026166.70173.10166.70172.50171.382.37%669
Jan 19, 2026170.65170.65167.30168.50167.40-2.21%563
Jan 16, 2026173.15174.10172.30172.30171.18-0.72%1,125
Jan 15, 2026173.55174.60167.80173.55172.428.06%2,684
Jan 14, 2026164.00164.10160.00160.60159.55-2.28%917
Jan 13, 2026165.25168.50164.25164.35163.281.08%1,744
Jan 12, 2026163.15163.15160.15162.60161.547.33%265
Jan 9, 2026149.80152.85147.80151.50150.510.26%4,078
Jan 8, 2026157.70157.90151.10151.10150.12-4.31%770
Jan 7, 2026161.80161.80157.35157.90156.87-1.86%1,033
Jan 6, 2026155.25160.90155.25160.90159.855.58%906
Jan 5, 2026153.35154.00152.25152.40151.414.46%438
Jan 2, 2026140.20146.85140.20145.90144.958.68%832
Dec 30, 2025132.30134.25132.30134.25133.381.44%824
Dec 29, 2025132.35132.35132.35132.35131.490.38%265
Dec 23, 2025132.05132.05131.85131.85130.990.73%283
Dec 22, 2025132.25132.65130.90130.90130.05-0.11%1,545
Dec 19, 2025130.85131.05130.30131.05130.20-0.04%698
Dec 18, 2025130.00131.90130.00131.10130.251.63%846
Dec 17, 2025134.00134.25129.00129.00128.16-3.48%274
Dec 16, 2025130.10133.65130.10133.65132.780.83%599
Dec 15, 2025131.35132.55131.35132.55131.690.26%190
Dec 12, 2025137.15137.55132.20132.20131.34-3.22%495
Dec 11, 2025137.90137.90136.60136.60135.71-2.53%86
Dec 10, 2025143.60144.10140.15140.15139.24-1.72%566
Dec 9, 2025147.10147.10142.60142.60141.67-1.62%486
Dec 8, 2025142.10144.95142.10144.95144.014.13%233
Dec 5, 2025138.20139.80138.20139.20138.291.20%919
Dec 4, 2025137.40137.55137.15137.55136.652.92%69
Dec 3, 2025133.65133.65133.65133.65132.781.98%255
Dec 2, 2025131.10131.40131.05131.05130.201.28%240
Dec 1, 2025129.70129.70129.40129.40128.56-0.58%561