BE Semiconductor Industries N.V. (VIE:BESI)
Austria
· Delayed Price · Currency is EUR 140.35
+3.20 (2.33%)
At close: Dec 5, 2025
VIE:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.10 | 140.35 | 138.10 | 140.35 | 140.35 | 2.33% | - |
| Dec 4, 2025 | 137.55 | 138.00 | 136.55 | 137.15 | 137.15 | 2.20% | - |
| Dec 3, 2025 | 133.60 | 135.65 | 133.60 | 134.20 | 134.20 | 2.48% | - |
| Dec 2, 2025 | 130.15 | 131.25 | 130.15 | 130.95 | 130.95 | 1.67% | - |
| Dec 1, 2025 | 129.45 | 130.30 | 128.80 | 128.80 | 128.80 | -0.81% | - |
| Nov 28, 2025 | 129.85 | 129.95 | 129.85 | 129.85 | 129.85 | -0.73% | - |
| Nov 27, 2025 | 129.40 | 130.80 | 129.40 | 130.80 | 130.80 | 2.31% | - |
| Nov 26, 2025 | 126.00 | 127.85 | 126.00 | 127.85 | 127.85 | 3.10% | - |
| Nov 25, 2025 | 125.20 | 125.20 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 24, 2025 | 123.90 | 124.15 | 123.60 | 124.00 | 124.00 | 1.06% | 160 |
| Nov 21, 2025 | 121.20 | 124.30 | 120.65 | 122.70 | 122.70 | -7.26% | 810 |
| Nov 20, 2025 | 131.25 | 132.30 | 131.20 | 132.30 | 132.30 | 3.68% | - |
| Nov 19, 2025 | 126.50 | 127.60 | 126.50 | 127.60 | 127.60 | 0.75% | 80 |
| Nov 18, 2025 | 127.80 | 127.80 | 125.70 | 126.65 | 126.65 | -2.50% | 650 |
| Nov 17, 2025 | 132.55 | 132.55 | 129.90 | 129.90 | 129.90 | 2.04% | - |
| Nov 14, 2025 | 129.25 | 129.25 | 127.30 | 127.30 | 127.30 | -6.94% | - |
| Nov 13, 2025 | 136.40 | 136.80 | 136.40 | 136.80 | 136.80 | 0.18% | - |
| Nov 12, 2025 | 138.95 | 138.95 | 136.55 | 136.55 | 136.55 | -1.09% | 160 |
| Nov 11, 2025 | 137.35 | 138.05 | 137.35 | 138.05 | 138.05 | -0.65% | - |
| Nov 10, 2025 | 140.25 | 140.25 | 138.95 | 138.95 | 138.95 | 1.87% | - |
| Nov 7, 2025 | 139.30 | 139.30 | 136.40 | 136.40 | 136.40 | -2.75% | - |
| Nov 6, 2025 | 143.50 | 143.50 | 140.25 | 140.25 | 140.25 | 1.41% | - |
| Nov 5, 2025 | 138.45 | 138.45 | 137.75 | 138.30 | 138.30 | -3.15% | - |
| Nov 4, 2025 | 142.35 | 143.30 | 142.35 | 142.80 | 142.80 | -2.72% | - |
| Nov 3, 2025 | 146.50 | 146.80 | 146.00 | 146.80 | 146.80 | -0.51% | - |
| Oct 31, 2025 | 147.70 | 148.35 | 147.55 | 147.55 | 147.55 | -0.17% | - |
| Oct 30, 2025 | 146.55 | 147.80 | 146.55 | 147.80 | 147.80 | -0.47% | - |
| Oct 29, 2025 | 147.45 | 148.95 | 147.45 | 148.50 | 148.50 | 0.92% | - |
| Oct 28, 2025 | 147.25 | 148.15 | 147.15 | 147.15 | 147.15 | 0.38% | - |
| Oct 27, 2025 | 149.50 | 149.50 | 146.60 | 146.60 | 146.60 | -0.07% | - |
| Oct 24, 2025 | 147.80 | 147.80 | 145.65 | 146.70 | 146.70 | 2.59% | - |
| Oct 23, 2025 | 140.90 | 146.10 | 138.80 | 143.00 | 143.00 | 1.74% | 1,418 |
| Oct 22, 2025 | 141.20 | 141.35 | 140.55 | 140.55 | 140.55 | -2.83% | - |
| Oct 21, 2025 | 144.50 | 145.20 | 144.50 | 144.65 | 144.65 | 1.54% | - |
| Oct 20, 2025 | 143.90 | 143.90 | 142.20 | 142.45 | 142.45 | -0.07% | - |
| Oct 17, 2025 | 141.10 | 142.55 | 141.10 | 142.55 | 142.55 | -2.46% | - |
| Oct 16, 2025 | 147.15 | 147.15 | 145.10 | 146.15 | 146.15 | 1.67% | - |
| Oct 15, 2025 | 142.20 | 143.75 | 141.80 | 143.75 | 143.75 | 2.64% | - |
| Oct 14, 2025 | 140.30 | 140.30 | 138.35 | 140.05 | 140.05 | -2.03% | 160 |
| Oct 13, 2025 | 141.60 | 144.90 | 141.60 | 142.95 | 142.95 | 1.53% | - |
| Oct 10, 2025 | 145.25 | 145.50 | 140.80 | 140.80 | 140.80 | -3.16% | 160 |
| Oct 9, 2025 | 147.80 | 147.80 | 145.40 | 145.40 | 145.40 | 1.47% | 80 |
| Oct 8, 2025 | 145.45 | 145.45 | 143.25 | 143.30 | 143.30 | -3.73% | 160 |
| Oct 7, 2025 | 146.40 | 148.85 | 146.40 | 148.85 | 148.85 | -0.17% | - |
| Oct 6, 2025 | 130.85 | 149.30 | 129.90 | 149.10 | 149.10 | 12.87% | 447 |
| Oct 3, 2025 | 132.25 | 132.25 | 130.25 | 132.10 | 132.10 | -1.93% | - |
| Oct 2, 2025 | 135.25 | 135.25 | 134.30 | 134.70 | 134.70 | 6.57% | - |
| Oct 1, 2025 | 126.65 | 126.75 | 126.40 | 126.40 | 126.40 | -0.39% | - |
| Sep 30, 2025 | 125.55 | 127.35 | 125.55 | 126.90 | 126.90 | 0.79% | 138 |
| Sep 29, 2025 | 124.25 | 125.95 | 124.25 | 125.90 | 125.90 | 2.57% | - |
| Sep 26, 2025 | 124.40 | 124.40 | 122.75 | 122.75 | 122.75 | -2.89% | - |
| Sep 25, 2025 | 127.70 | 128.10 | 126.40 | 126.40 | 126.40 | -1.21% | - |
| Sep 24, 2025 | 127.85 | 129.05 | 127.85 | 127.95 | 127.95 | 1.19% | 10 |
| Sep 23, 2025 | 125.15 | 126.45 | 125.15 | 126.45 | 126.45 | 2.89% | - |
| Sep 22, 2025 | 123.30 | 123.30 | 122.90 | 122.90 | 122.90 | 0.99% | - |
| Sep 19, 2025 | 123.90 | 123.90 | 121.70 | 121.70 | 121.70 | -2.52% | - |
| Sep 18, 2025 | 118.50 | 124.85 | 118.50 | 124.85 | 124.85 | 10.29% | 308 |
| Sep 17, 2025 | 115.55 | 115.55 | 113.20 | 113.20 | 113.20 | -3.90% | - |
| Sep 16, 2025 | 120.90 | 120.90 | 117.80 | 117.80 | 117.80 | 1.95% | - |
| Sep 15, 2025 | 113.65 | 115.55 | 113.65 | 115.55 | 115.55 | 3.91% | - |
| Sep 12, 2025 | 114.75 | 114.75 | 111.20 | 111.20 | 111.20 | -1.94% | - |
| Sep 11, 2025 | 113.40 | 113.40 | 112.65 | 113.40 | 113.40 | 0.22% | - |
| Sep 10, 2025 | 113.35 | 113.35 | 112.60 | 113.15 | 113.15 | 1.07% | - |
| Sep 9, 2025 | 111.85 | 111.95 | 111.10 | 111.95 | 111.95 | 1.40% | - |
| Sep 8, 2025 | 109.95 | 110.40 | 108.90 | 110.40 | 110.40 | 1.47% | - |
| Sep 5, 2025 | 108.60 | 109.45 | 108.60 | 108.80 | 108.80 | 1.07% | 297 |
| Sep 4, 2025 | 106.45 | 107.65 | 105.45 | 107.65 | 107.65 | 0.70% | - |
| Sep 3, 2025 | 108.85 | 108.85 | 106.90 | 106.90 | 106.90 | -0.28% | 154 |
| Sep 2, 2025 | 114.55 | 114.55 | 107.20 | 107.20 | 107.20 | -7.86% | 77 |
| Sep 1, 2025 | 114.85 | 116.35 | 114.85 | 116.35 | 116.35 | -1.23% | - |
| Aug 29, 2025 | 119.25 | 119.25 | 117.80 | 117.80 | 117.80 | -2.56% | - |
| Aug 28, 2025 | 118.50 | 120.90 | 118.15 | 120.90 | 120.90 | 0.29% | - |
| Aug 27, 2025 | 121.10 | 121.55 | 120.55 | 120.55 | 120.55 | 0.71% | - |
| Aug 26, 2025 | 118.70 | 119.70 | 118.70 | 119.70 | 119.70 | 0.34% | - |
| Aug 25, 2025 | 119.15 | 119.30 | 118.65 | 119.30 | 119.30 | 2.18% | - |
| Aug 22, 2025 | 115.50 | 116.75 | 115.50 | 116.75 | 116.75 | 1.35% | 77 |
| Aug 21, 2025 | 117.85 | 117.85 | 115.00 | 115.20 | 115.20 | -2.41% | 154 |
| Aug 20, 2025 | 117.40 | 119.35 | 117.40 | 118.05 | 118.05 | -1.21% | 151 |
| Aug 19, 2025 | 119.00 | 119.50 | 118.15 | 119.50 | 119.50 | 1.75% | - |
| Aug 18, 2025 | 118.20 | 118.20 | 117.20 | 117.45 | 117.45 | -0.42% | - |
| Aug 15, 2025 | 121.85 | 121.85 | 117.95 | 117.95 | 117.95 | -4.30% | - |
| Aug 14, 2025 | 123.15 | 123.25 | 122.95 | 123.25 | 123.25 | -0.64% | - |
| Aug 13, 2025 | 124.10 | 125.05 | 124.05 | 124.05 | 124.05 | 1.76% | - |
| Aug 12, 2025 | 121.10 | 121.90 | 120.70 | 121.90 | 121.90 | 0.79% | 148 |
| Aug 11, 2025 | 120.25 | 121.05 | 120.25 | 120.95 | 120.95 | 0.46% | 77 |
| Aug 8, 2025 | 119.45 | 120.90 | 119.45 | 120.40 | 120.40 | 0.25% | - |
| Aug 7, 2025 | 116.20 | 120.10 | 116.20 | 120.10 | 120.10 | 4.89% | - |
| Aug 6, 2025 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.69% | - |
| Aug 5, 2025 | 120.35 | 120.35 | 115.30 | 115.30 | 115.30 | -2.74% | 154 |
| Aug 4, 2025 | 119.05 | 119.20 | 118.45 | 118.55 | 118.55 | 1.45% | - |
| Aug 1, 2025 | 117.95 | 117.95 | 116.85 | 116.85 | 116.85 | -1.27% | - |
| Jul 31, 2025 | 122.25 | 122.25 | 118.35 | 118.35 | 118.35 | -2.79% | - |
| Jul 30, 2025 | 120.65 | 121.75 | 120.65 | 121.75 | 121.75 | -0.65% | - |
| Jul 29, 2025 | 122.50 | 122.55 | 121.85 | 122.55 | 122.55 | -0.45% | - |
| Jul 28, 2025 | 120.30 | 123.75 | 120.30 | 123.10 | 123.10 | 3.71% | - |
| Jul 25, 2025 | 123.90 | 123.90 | 118.65 | 118.70 | 118.70 | -7.45% | - |
| Jul 24, 2025 | 132.35 | 132.35 | 128.25 | 128.25 | 128.25 | 3.59% | 277 |
| Jul 23, 2025 | 125.75 | 125.75 | 123.80 | 123.80 | 123.80 | -4.25% | - |
| Jul 22, 2025 | 129.50 | 129.50 | 127.75 | 129.30 | 129.30 | 0.12% | - |
| Jul 21, 2025 | 128.35 | 129.45 | 128.25 | 129.15 | 129.15 | 0.23% | - |