BE Semiconductor Industries N.V. (ETR:BSI)
Germany
· Delayed Price · Currency is EUR 108.75
+2.10 (1.97%)
At close: Sep 5, 2025
ETR:BSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | - | 1.97% | 112 |
| Sep 4, 2025 | 105.45 | 106.65 | 105.45 | 106.65 | - | 0.09% | 112 |
| Sep 3, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | - | -7.43% | 25 |
| Sep 2, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | - | 0.35% | 25 |
| Sep 1, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | - | -3.90% | 25 |
| Aug 29, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | - | -0.04% | 25 |
| Aug 28, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | - | -0.75% | 25 |
| Aug 27, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | - | 1.31% | 25 |
| Aug 26, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | - | 0.13% | - |
| Aug 25, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | - | 3.09% | - |
| Aug 22, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | - | -1.41% | 25 |
| Aug 21, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | - | -1.77% | 25 |
| Aug 20, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | - | 1.19% | 25 |
| Aug 19, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | - | -1.30% | 25 |
| Aug 18, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | - | -2.82% | 25 |
| Aug 15, 2025 | 122.00 | 122.40 | 121.50 | 122.40 | - | -0.53% | 200 |
| Aug 14, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | - | -0.20% | - |
| Aug 13, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | - | 1.77% | 6 |
| Aug 12, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | - | 0.66% | 6 |
| Aug 11, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | - | 0.67% | 6 |
| Aug 8, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | - | 4.50% | 6 |
| Aug 7, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | - | -0.44% | 6 |
| Aug 6, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | - | -2.63% | 6 |
| Aug 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1.07% | 6 |
| Aug 4, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | - | -0.21% | 6 |
| Aug 1, 2025 | 118.70 | 118.70 | 117.00 | 117.00 | - | -4.33% | 6 |
| Jul 31, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | - | 2.26% | - |
| Jul 30, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | - | -2.17% | 410 |
| Jul 29, 2025 | 122.40 | 122.40 | 122.25 | 122.25 | - | 0.45% | 410 |
| Jul 28, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | - | -3.83% | 725 |
| Jul 25, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | - | -4.60% | 725 |
| Jul 24, 2025 | 124.65 | 132.90 | 122.00 | 132.65 | - | 5.32% | 725 |
| Jul 23, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | - | -2.59% | 26 |
| Jul 22, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | - | 1.33% | - |
| Jul 21, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | - | 0.43% | 26 |
| Jul 18, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | - | 4.14% | 26 |
| Jul 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | -0.29% | 26 |
| Jul 16, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | - | -1.49% | 26 |
| Jul 15, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | - | 0.36% | - |
| Jul 14, 2025 | 124.65 | 124.65 | 123.30 | 123.75 | - | -1.47% | 26 |
| Jul 11, 2025 | 126.95 | 126.95 | 125.60 | 125.60 | - | 3.33% | 25 |
| Jul 10, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | - | -1.58% | 5 |
| Jul 9, 2025 | 121.80 | 123.50 | 121.80 | 123.50 | - | 1.77% | 5 |
| Jul 8, 2025 | 121.00 | 121.35 | 121.00 | 121.35 | - | 0.58% | 2 |
| Jul 7, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | - | -0.74% | 25 |
| Jul 4, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | - | -1.06% | 25 |
| Jul 3, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | - | -0.20% | - |
| Jul 2, 2025 | 121.90 | 123.10 | 121.90 | 123.10 | - | -2.76% | 25 |
| Jul 1, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | - | -2.62% | - |
| Jun 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | -0.19% | - |