BE Semiconductor Industries N.V. (VIE:BESI)
Austria
· Delayed Price · Currency is EUR 233.40
-15.10 (-6.08%)
Last updated: Apr 28, 2026, 3:30 PM CET
VIE:BESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 245.70 | 245.70 | 233.40 | 233.40 | 233.40 | -6.08% | - |
| Apr 27, 2026 | 252.30 | 252.30 | 248.50 | 248.50 | 248.50 | -2.59% | - |
| Apr 24, 2026 | 247.90 | 255.10 | 247.90 | 255.10 | 253.52 | 6.11% | - |
| Apr 23, 2026 | 240.30 | 240.40 | 239.00 | 240.40 | 238.91 | 2.96% | - |
| Apr 22, 2026 | 232.80 | 233.50 | 232.80 | 233.50 | 232.05 | 2.23% | - |
| Apr 21, 2026 | 226.10 | 228.70 | 226.10 | 228.40 | 226.99 | 1.38% | - |
| Apr 20, 2026 | 228.50 | 228.50 | 225.30 | 225.30 | 223.90 | 0.58% | 285 |
| Apr 17, 2026 | 220.20 | 228.60 | 220.20 | 224.00 | 222.61 | 4.09% | 576 |
| Apr 16, 2026 | 222.30 | 222.30 | 215.20 | 215.20 | 213.87 | -0.37% | 228 |
| Apr 15, 2026 | 217.30 | 221.60 | 215.30 | 216.00 | 214.66 | -1.05% | 158 |
| Apr 14, 2026 | 217.60 | 222.00 | 217.40 | 218.30 | 216.95 | 4.90% | 754 |
| Apr 13, 2026 | 210.30 | 210.30 | 208.10 | 208.10 | 206.81 | -2.16% | - |
| Apr 10, 2026 | 208.50 | 215.40 | 208.50 | 212.70 | 211.38 | 3.81% | 456 |
| Apr 9, 2026 | 207.20 | 207.20 | 204.50 | 204.90 | 203.63 | -0.05% | 609 |
| Apr 8, 2026 | 204.30 | 205.00 | 204.30 | 205.00 | 203.73 | 7.72% | - |
| Apr 7, 2026 | 187.60 | 195.15 | 187.60 | 190.30 | 189.12 | 3.96% | 906 |
| Apr 2, 2026 | 179.85 | 183.05 | 179.40 | 183.05 | 181.92 | -2.84% | - |
| Apr 1, 2026 | 183.35 | 188.40 | 183.35 | 188.40 | 187.23 | 5.49% | 629 |
| Mar 31, 2026 | 170.40 | 180.20 | 169.65 | 178.60 | 177.49 | 0.90% | 1,409 |
| Mar 30, 2026 | 175.30 | 180.95 | 175.30 | 177.00 | 175.90 | 1.49% | 683 |
| Mar 27, 2026 | 181.45 | 181.45 | 173.60 | 174.40 | 173.32 | -5.27% | 188 |
| Mar 26, 2026 | 187.80 | 187.80 | 184.10 | 184.10 | 182.96 | -2.00% | 13 |
| Mar 25, 2026 | 187.90 | 188.30 | 187.15 | 187.85 | 186.69 | 1.19% | - |
| Mar 24, 2026 | 184.10 | 185.65 | 181.65 | 185.65 | 184.50 | 0.87% | 223 |
| Mar 23, 2026 | 175.65 | 188.20 | 173.50 | 184.05 | 182.91 | 1.29% | 799 |
| Mar 20, 2026 | 185.75 | 185.75 | 179.70 | 181.70 | 180.57 | -1.44% | 144 |
| Mar 19, 2026 | 189.40 | 189.40 | 181.00 | 184.35 | 183.21 | -3.02% | 717 |
| Mar 18, 2026 | 190.95 | 195.25 | 190.10 | 190.10 | 188.92 | 2.45% | - |
| Mar 17, 2026 | 181.50 | 185.55 | 180.40 | 185.55 | 184.40 | 0.30% | - |
| Mar 16, 2026 | 182.90 | 185.00 | 182.90 | 185.00 | 183.85 | -2.22% | - |
| Mar 13, 2026 | 193.75 | 193.75 | 186.65 | 189.20 | 188.03 | 8.42% | 481 |
| Mar 12, 2026 | 177.25 | 177.25 | 174.50 | 174.50 | 173.42 | -0.11% | - |
| Mar 11, 2026 | 171.90 | 174.70 | 170.50 | 174.70 | 173.62 | 0.55% | - |
| Mar 10, 2026 | 170.45 | 173.75 | 169.65 | 173.75 | 172.67 | 5.59% | 916 |
| Mar 9, 2026 | 152.15 | 165.35 | 152.15 | 164.55 | 163.53 | 5.35% | 1,402 |
| Mar 6, 2026 | 179.80 | 179.80 | 153.70 | 156.20 | 155.23 | -18.26% | 1,532 |
| Mar 5, 2026 | 193.80 | 197.10 | 191.10 | 191.10 | 189.92 | -0.31% | 608 |
| Mar 4, 2026 | 183.60 | 193.65 | 183.20 | 191.70 | 190.51 | 6.12% | 1,446 |
| Mar 3, 2026 | 182.35 | 182.35 | 178.30 | 180.65 | 179.53 | -4.97% | 304 |
| Mar 2, 2026 | 184.15 | 190.10 | 184.15 | 190.10 | 188.92 | 1.12% | 1,159 |
| Feb 27, 2026 | 191.25 | 191.25 | 188.00 | 188.00 | 186.84 | -3.49% | - |
| Feb 26, 2026 | 195.30 | 195.60 | 194.80 | 194.80 | 193.59 | -0.08% | - |
| Feb 25, 2026 | 192.30 | 194.95 | 192.30 | 194.95 | 193.74 | 0.93% | - |
| Feb 24, 2026 | 188.90 | 195.85 | 188.90 | 193.15 | 191.95 | 3.15% | - |
| Feb 23, 2026 | 183.45 | 187.25 | 182.10 | 187.25 | 186.09 | 2.32% | - |
| Feb 20, 2026 | 181.95 | 183.00 | 177.30 | 183.00 | 181.87 | 6.43% | 228 |
| Feb 19, 2026 | 175.40 | 176.40 | 171.95 | 171.95 | 170.89 | -6.09% | 416 |
| Feb 18, 2026 | 181.20 | 183.10 | 181.20 | 183.10 | 181.97 | 4.15% | - |
| Feb 17, 2026 | 175.20 | 176.10 | 173.75 | 175.80 | 174.71 | 0.26% | 266 |
| Feb 16, 2026 | 176.35 | 176.60 | 175.35 | 175.35 | 174.26 | -0.17% | - |
| Feb 13, 2026 | 172.50 | 175.65 | 171.50 | 175.65 | 174.56 | 4.00% | 684 |
| Feb 12, 2026 | 172.70 | 172.70 | 168.90 | 168.90 | 167.85 | -1.46% | - |
| Feb 11, 2026 | 167.80 | 171.40 | 167.70 | 171.40 | 170.34 | 1.21% | - |
| Feb 10, 2026 | 166.85 | 170.10 | 166.85 | 169.35 | 168.30 | 2.11% | - |
| Feb 9, 2026 | 167.40 | 167.40 | 165.85 | 165.85 | 164.82 | 0.97% | - |
| Feb 6, 2026 | 159.00 | 164.70 | 159.00 | 164.25 | 163.23 | 3.37% | 853 |
| Feb 5, 2026 | 159.50 | 161.55 | 157.80 | 158.90 | 157.92 | 0.99% | 456 |
| Feb 4, 2026 | 159.75 | 162.20 | 157.35 | 157.35 | 156.38 | -1.38% | 229 |
| Feb 3, 2026 | 168.65 | 168.65 | 158.20 | 159.55 | 158.56 | -2.77% | 738 |
| Feb 2, 2026 | 159.60 | 164.10 | 159.60 | 164.10 | 163.08 | 1.08% | 228 |
| Jan 30, 2026 | 163.05 | 163.35 | 162.35 | 162.35 | 161.34 | -3.07% | - |
| Jan 29, 2026 | 169.65 | 169.65 | 167.50 | 167.50 | 166.46 | -2.05% | - |
| Jan 28, 2026 | 179.25 | 179.25 | 171.00 | 171.00 | 169.94 | -0.70% | - |
| Jan 27, 2026 | 176.65 | 176.65 | 172.20 | 172.20 | 171.13 | -1.20% | - |
| Jan 26, 2026 | 175.35 | 175.35 | 173.55 | 174.30 | 173.22 | -0.57% | - |
| Jan 23, 2026 | 173.25 | 175.30 | 173.25 | 175.30 | 174.21 | -1.41% | - |
| Jan 22, 2026 | 179.85 | 179.85 | 177.80 | 177.80 | 176.70 | 2.74% | - |
| Jan 21, 2026 | 174.60 | 174.60 | 170.20 | 173.05 | 171.98 | -0.14% | 450 |
| Jan 20, 2026 | 166.45 | 173.30 | 166.45 | 173.30 | 172.23 | 3.65% | 380 |
| Jan 19, 2026 | 170.90 | 170.90 | 167.20 | 167.20 | 166.16 | -3.27% | - |
| Jan 16, 2026 | 173.40 | 173.75 | 172.45 | 172.85 | 171.78 | -0.46% | - |
| Jan 15, 2026 | 172.35 | 173.65 | 170.70 | 173.65 | 172.57 | 7.39% | - |
| Jan 14, 2026 | 166.40 | 166.40 | 161.55 | 161.70 | 160.70 | -2.82% | - |
| Jan 13, 2026 | 164.00 | 168.30 | 164.00 | 166.40 | 165.37 | 2.27% | 416 |
| Jan 12, 2026 | 162.10 | 164.60 | 160.20 | 162.70 | 161.69 | 6.76% | 978 |
| Jan 9, 2026 | 148.20 | 152.40 | 148.20 | 152.40 | 151.46 | 0.56% | 777 |
| Jan 8, 2026 | 156.85 | 156.85 | 151.55 | 151.55 | 150.61 | -3.13% | 209 |
| Jan 7, 2026 | 161.50 | 161.50 | 156.45 | 156.45 | 155.48 | -2.77% | - |
| Jan 6, 2026 | 155.25 | 160.90 | 155.25 | 160.90 | 159.90 | 4.65% | 842 |
| Jan 5, 2026 | 153.65 | 153.75 | 153.50 | 153.75 | 152.80 | 5.42% | - |
| Jan 2, 2026 | 146.85 | 146.85 | 145.85 | 145.85 | 144.95 | 8.97% | - |
| Dec 30, 2025 | 132.70 | 133.85 | 132.70 | 133.85 | 133.02 | 1.36% | - |
| Dec 29, 2025 | 133.40 | 133.40 | 132.05 | 132.05 | 131.23 | -0.04% | - |
| Dec 23, 2025 | 130.85 | 132.10 | 130.65 | 132.10 | 131.28 | -0.08% | - |
| Dec 22, 2025 | 131.95 | 132.20 | 131.50 | 132.20 | 131.38 | 1.81% | - |
| Dec 19, 2025 | 130.65 | 130.65 | 128.85 | 129.85 | 129.05 | -2.00% | - |
| Dec 18, 2025 | 130.00 | 132.50 | 129.85 | 132.50 | 131.68 | -1.05% | - |
| Dec 17, 2025 | 134.80 | 134.80 | 133.90 | 133.90 | 133.07 | 0.56% | - |
| Dec 16, 2025 | 129.65 | 133.15 | 129.65 | 133.15 | 132.33 | 1.29% | - |
| Dec 15, 2025 | 131.25 | 131.45 | 131.05 | 131.45 | 130.64 | -2.19% | - |
| Dec 12, 2025 | 137.30 | 137.30 | 134.05 | 134.40 | 133.57 | -2.43% | - |
| Dec 11, 2025 | 138.10 | 138.10 | 137.65 | 137.75 | 136.90 | -3.13% | - |
| Dec 10, 2025 | 143.65 | 143.65 | 142.20 | 142.20 | 141.32 | -1.42% | - |
| Dec 9, 2025 | 146.20 | 146.20 | 144.25 | 144.25 | 143.36 | -1.64% | - |
| Dec 8, 2025 | 142.60 | 146.65 | 142.60 | 146.65 | 145.74 | 4.49% | - |
| Dec 5, 2025 | 138.10 | 140.35 | 138.10 | 140.35 | 139.48 | 2.33% | - |
| Dec 4, 2025 | 137.55 | 138.00 | 136.55 | 137.15 | 136.30 | 2.20% | - |
| Dec 3, 2025 | 133.60 | 135.65 | 133.60 | 134.20 | 133.37 | 2.48% | - |
| Dec 2, 2025 | 130.15 | 131.25 | 130.15 | 130.95 | 130.14 | 1.67% | - |
| Dec 1, 2025 | 129.45 | 130.30 | 128.80 | 128.80 | 128.00 | -0.81% | - |