BE Semiconductor Industries N.V. (FRA:BSI)
Germany
· Delayed Price · Currency is EUR 136.50
-0.80 (-0.58%)
Last updated: Dec 4, 2025, 8:22 AM CET
FRA:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 136.50 | 137.80 | 136.50 | 137.80 | 137.80 | 0.36% | 22 |
| Dec 3, 2025 | 132.70 | 137.30 | 132.70 | 137.30 | 137.30 | 6.23% | 5 |
| Dec 2, 2025 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 0.70% | - |
| Dec 1, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -1.50% | - |
| Nov 28, 2025 | 129.45 | 130.30 | 129.45 | 130.30 | 130.30 | 1.05% | 19 |
| Nov 27, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 3.57% | - |
| Nov 26, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.20% | - |
| Nov 25, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 0.60% | - |
| Nov 24, 2025 | 124.20 | 124.35 | 124.00 | 124.00 | 124.00 | -1.27% | 401 |
| Nov 21, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -6.02% | - |
| Nov 20, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 6.45% | - |
| Nov 19, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -2.11% | - |
| Nov 18, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -1.95% | - |
| Nov 17, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 2.75% | - |
| Nov 14, 2025 | 131.45 | 131.45 | 127.30 | 127.30 | 127.30 | -5.63% | 1,076 |
| Nov 13, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -2.28% | - |
| Nov 12, 2025 | 137.65 | 138.05 | 137.65 | 138.05 | 138.05 | -0.11% | 85 |
| Nov 11, 2025 | 136.75 | 138.20 | 136.75 | 138.20 | 138.20 | -0.72% | 37 |
| Nov 10, 2025 | 135.15 | 139.20 | 135.15 | 139.20 | 139.20 | 1.38% | 23 |
| Nov 7, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -2.62% | 50 |
| Nov 6, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.55% | - |
| Nov 5, 2025 | 137.10 | 137.50 | 137.10 | 137.50 | 137.50 | -4.51% | 60 |
| Nov 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.28% | - |
| Nov 3, 2025 | 147.10 | 147.10 | 144.40 | 144.40 | 144.40 | -1.70% | 125 |
| Oct 31, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - | - |
| Oct 30, 2025 | 147.15 | 149.00 | 146.90 | 146.90 | 146.90 | 0.51% | 104 |
| Oct 29, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.92% | - |
| Oct 28, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.61% | - |
| Oct 27, 2025 | 147.05 | 148.40 | 147.05 | 148.40 | 148.40 | 1.64% | 8 |
| Oct 24, 2025 | 143.75 | 146.00 | 143.75 | 146.00 | 146.00 | 0.52% | 60 |
| Oct 23, 2025 | 148.00 | 148.00 | 145.25 | 145.25 | 145.25 | 3.57% | 50 |
| Oct 22, 2025 | 143.80 | 143.80 | 140.25 | 140.25 | 140.25 | -3.08% | 8 |
| Oct 21, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 2.48% | 17 |
| Oct 20, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 0.43% | - |
| Oct 17, 2025 | 143.60 | 143.60 | 140.60 | 140.60 | 140.60 | -3.37% | 3 |
| Oct 16, 2025 | 144.80 | 146.95 | 144.80 | 145.50 | 145.50 | -0.14% | 80 |
| Oct 15, 2025 | 141.05 | 146.00 | 141.05 | 145.70 | 145.70 | 3.77% | 871 |
| Oct 14, 2025 | 141.25 | 141.25 | 139.15 | 140.40 | 140.40 | -0.99% | 50 |
| Oct 13, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -2.14% | - |
| Oct 10, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.41% | - |
| Oct 9, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Oct 8, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.48% | - |
| Oct 7, 2025 | 146.25 | 146.25 | 146.20 | 146.20 | 146.20 | -1.88% | 20 |
| Oct 6, 2025 | 130.05 | 149.00 | 130.05 | 149.00 | 149.00 | 11.90% | 731 |
| Oct 3, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -1.37% | - |
| Oct 2, 2025 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 6.68% | 173 |
| Oct 1, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 0.04% | 55 |
| Sep 30, 2025 | 125.95 | 126.50 | 125.95 | 126.50 | 126.50 | 0.40% | 280 |
| Sep 29, 2025 | 122.40 | 126.00 | 122.40 | 126.00 | 126.00 | -0.55% | 870 |
| Sep 26, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.09% | - |
| Sep 25, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.31% | - |
| Sep 24, 2025 | 126.45 | 128.95 | 126.45 | 128.50 | 128.50 | 6.73% | 940 |
| Sep 23, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.58% | - |
| Sep 22, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.82% | - |
| Sep 19, 2025 | 123.25 | 123.25 | 122.10 | 122.10 | 122.10 | 4.09% | 5 |
| Sep 18, 2025 | 118.50 | 118.50 | 117.30 | 117.30 | 117.30 | 2.67% | 5 |
| Sep 17, 2025 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -4.59% | - |
| Sep 16, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 3.14% | - |
| Sep 15, 2025 | 111.65 | 116.10 | 111.65 | 116.10 | 116.10 | 2.52% | 6 |
| Sep 12, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 1.16% | - |
| Sep 11, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -0.22% | - |
| Sep 10, 2025 | 111.05 | 112.20 | 111.05 | 112.20 | 112.20 | 1.58% | 75 |
| Sep 9, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 1.99% | - |
| Sep 8, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.41% | - |
| Sep 5, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 1.97% | - |
| Sep 4, 2025 | 105.45 | 106.65 | 105.45 | 106.65 | 106.65 | 0.09% | 112 |
| Sep 3, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -7.43% | - |
| Sep 2, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.35% | - |
| Sep 1, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -3.90% | - |
| Aug 29, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | -0.04% | - |
| Aug 28, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.75% | - |
| Aug 27, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 1.31% | - |
| Aug 26, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.13% | - |
| Aug 25, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 3.09% | - |
| Aug 22, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -1.41% | - |
| Aug 21, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -1.77% | - |
| Aug 20, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.19% | - |
| Aug 19, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.30% | - |
| Aug 18, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -2.82% | 25 |
| Aug 15, 2025 | 122.00 | 122.40 | 121.50 | 122.40 | 122.40 | -0.53% | 200 |
| Aug 14, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.20% | - |
| Aug 13, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.77% | - |
| Aug 12, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0.66% | - |
| Aug 11, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 0.67% | - |
| Aug 8, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 4.50% | - |
| Aug 7, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.44% | - |
| Aug 6, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -2.63% | - |
| Aug 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.07% | - |
| Aug 4, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -0.21% | - |
| Aug 1, 2025 | 118.70 | 118.70 | 117.00 | 117.00 | 117.00 | -4.33% | 6 |
| Jul 31, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 2.26% | - |
| Jul 30, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -2.17% | - |
| Jul 29, 2025 | 122.40 | 122.40 | 122.25 | 122.25 | 122.25 | 0.45% | 410 |
| Jul 28, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -3.83% | - |
| Jul 25, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -4.60% | - |
| Jul 24, 2025 | 124.65 | 132.90 | 122.00 | 132.65 | 132.65 | 5.32% | 725 |
| Jul 23, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -2.59% | - |
| Jul 22, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 1.33% | - |
| Jul 21, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.43% | - |
| Jul 18, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 4.14% | - |