BE Semiconductor Industries N.V. (VIE:BESI)
Austria
· Delayed Price · Currency is EUR 164.95
+8.75 (5.60%)
Last updated: Mar 9, 2026, 4:22 PM CET
VIE:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.15 | 160.70 | 152.15 | 160.70 | - | 2.88% | 1,078 |
| Mar 6, 2026 | 179.80 | 179.80 | 153.70 | 156.20 | 156.20 | -18.26% | 1,532 |
| Mar 5, 2026 | 193.80 | 197.10 | 191.10 | 191.10 | 191.10 | -0.31% | 608 |
| Mar 4, 2026 | 183.60 | 193.65 | 183.20 | 191.70 | 191.70 | 6.12% | 1,446 |
| Mar 3, 2026 | 182.35 | 182.35 | 178.30 | 180.65 | 180.65 | -4.97% | 304 |
| Mar 2, 2026 | 184.15 | 190.10 | 184.15 | 190.10 | 190.10 | 1.12% | 1,159 |
| Feb 27, 2026 | 191.25 | 191.25 | 188.00 | 188.00 | 188.00 | -3.49% | - |
| Feb 26, 2026 | 195.30 | 195.60 | 194.80 | 194.80 | 194.80 | -0.08% | - |
| Feb 25, 2026 | 192.30 | 194.95 | 192.30 | 194.95 | 194.95 | 0.93% | - |
| Feb 24, 2026 | 188.90 | 195.85 | 188.90 | 193.15 | 193.15 | 3.15% | - |
| Feb 23, 2026 | 183.45 | 187.25 | 182.10 | 187.25 | 187.25 | 2.32% | - |
| Feb 20, 2026 | 181.95 | 183.00 | 177.30 | 183.00 | 183.00 | 6.43% | 228 |
| Feb 19, 2026 | 175.40 | 176.40 | 171.95 | 171.95 | 171.95 | -6.09% | 416 |
| Feb 18, 2026 | 181.20 | 183.10 | 181.20 | 183.10 | 183.10 | 4.15% | - |
| Feb 17, 2026 | 175.20 | 176.10 | 173.75 | 175.80 | 175.80 | 0.26% | 266 |
| Feb 16, 2026 | 176.35 | 176.60 | 175.35 | 175.35 | 175.35 | -0.17% | - |
| Feb 13, 2026 | 172.50 | 175.65 | 171.50 | 175.65 | 175.65 | 4.00% | 684 |
| Feb 12, 2026 | 172.70 | 172.70 | 168.90 | 168.90 | 168.90 | -1.46% | - |
| Feb 11, 2026 | 167.80 | 171.40 | 167.70 | 171.40 | 171.40 | 1.21% | - |
| Feb 10, 2026 | 166.85 | 170.10 | 166.85 | 169.35 | 169.35 | 2.11% | - |
| Feb 9, 2026 | 167.40 | 167.40 | 165.85 | 165.85 | 165.85 | 0.97% | - |
| Feb 6, 2026 | 159.00 | 164.70 | 159.00 | 164.25 | 164.25 | 3.37% | 853 |
| Feb 5, 2026 | 159.50 | 161.55 | 157.80 | 158.90 | 158.90 | 0.99% | 456 |
| Feb 4, 2026 | 159.75 | 162.20 | 157.35 | 157.35 | 157.35 | -1.38% | 229 |
| Feb 3, 2026 | 168.65 | 168.65 | 158.20 | 159.55 | 159.55 | -2.77% | 738 |
| Feb 2, 2026 | 159.60 | 164.10 | 159.60 | 164.10 | 164.10 | 1.08% | 228 |
| Jan 30, 2026 | 163.05 | 163.35 | 162.35 | 162.35 | 162.35 | -3.07% | - |
| Jan 29, 2026 | 169.65 | 169.65 | 167.50 | 167.50 | 167.50 | -2.05% | - |
| Jan 28, 2026 | 179.25 | 179.25 | 171.00 | 171.00 | 171.00 | -0.70% | - |
| Jan 27, 2026 | 176.65 | 176.65 | 172.20 | 172.20 | 172.20 | -1.20% | - |
| Jan 26, 2026 | 175.35 | 175.35 | 173.55 | 174.30 | 174.30 | -0.57% | - |
| Jan 23, 2026 | 173.25 | 175.30 | 173.25 | 175.30 | 175.30 | -1.41% | - |
| Jan 22, 2026 | 179.85 | 179.85 | 177.80 | 177.80 | 177.80 | 2.74% | - |
| Jan 21, 2026 | 174.60 | 174.60 | 170.20 | 173.05 | 173.05 | -0.14% | 450 |
| Jan 20, 2026 | 166.45 | 173.30 | 166.45 | 173.30 | 173.30 | 3.65% | 380 |
| Jan 19, 2026 | 170.90 | 170.90 | 167.20 | 167.20 | 167.20 | -3.27% | - |
| Jan 16, 2026 | 173.40 | 173.75 | 172.45 | 172.85 | 172.85 | -0.46% | - |
| Jan 15, 2026 | 172.35 | 173.65 | 170.70 | 173.65 | 173.65 | 7.39% | - |
| Jan 14, 2026 | 166.40 | 166.40 | 161.55 | 161.70 | 161.70 | -2.82% | - |
| Jan 13, 2026 | 164.00 | 168.30 | 164.00 | 166.40 | 166.40 | 2.27% | 416 |
| Jan 12, 2026 | 162.10 | 164.60 | 160.20 | 162.70 | 162.70 | 6.76% | 978 |
| Jan 9, 2026 | 148.20 | 152.40 | 148.20 | 152.40 | 152.40 | 0.56% | 777 |
| Jan 8, 2026 | 156.85 | 156.85 | 151.55 | 151.55 | 151.55 | -3.13% | 209 |
| Jan 7, 2026 | 161.50 | 161.50 | 156.45 | 156.45 | 156.45 | -2.77% | - |
| Jan 6, 2026 | 155.25 | 160.90 | 155.25 | 160.90 | 160.90 | 4.65% | 842 |
| Jan 5, 2026 | 153.65 | 153.75 | 153.50 | 153.75 | 153.75 | 5.42% | - |
| Jan 2, 2026 | 146.85 | 146.85 | 145.85 | 145.85 | 145.85 | 8.97% | - |
| Dec 30, 2025 | 132.70 | 133.85 | 132.70 | 133.85 | 133.85 | 1.36% | - |
| Dec 29, 2025 | 133.40 | 133.40 | 132.05 | 132.05 | 132.05 | -0.04% | - |
| Dec 23, 2025 | 130.85 | 132.10 | 130.65 | 132.10 | 132.10 | -0.08% | - |
| Dec 22, 2025 | 131.95 | 132.20 | 131.50 | 132.20 | 132.20 | 1.81% | - |
| Dec 19, 2025 | 130.65 | 130.65 | 128.85 | 129.85 | 129.85 | -2.00% | - |
| Dec 18, 2025 | 130.00 | 132.50 | 129.85 | 132.50 | 132.50 | -1.05% | - |
| Dec 17, 2025 | 134.80 | 134.80 | 133.90 | 133.90 | 133.90 | 0.56% | - |
| Dec 16, 2025 | 129.65 | 133.15 | 129.65 | 133.15 | 133.15 | 1.29% | - |
| Dec 15, 2025 | 131.25 | 131.45 | 131.05 | 131.45 | 131.45 | -2.19% | - |
| Dec 12, 2025 | 137.30 | 137.30 | 134.05 | 134.40 | 134.40 | -2.43% | - |
| Dec 11, 2025 | 138.10 | 138.10 | 137.65 | 137.75 | 137.75 | -3.13% | - |
| Dec 10, 2025 | 143.65 | 143.65 | 142.20 | 142.20 | 142.20 | -1.42% | - |
| Dec 9, 2025 | 146.20 | 146.20 | 144.25 | 144.25 | 144.25 | -1.64% | - |
| Dec 8, 2025 | 142.60 | 146.65 | 142.60 | 146.65 | 146.65 | 4.49% | - |
| 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 |