Amsterdam - Delayed Quote
EUR
BE Semiconductor Industries N.V. (BESI.AS)
154.00
-9.35
(-5.72%)
At close: October 30 at 5:38:44 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
159.65
164.75
158.25
163.35
163.35
395,104
Oct 28, 2026
167.30
167.75
161.25
161.55
161.55
590,888
Oct 27, 2026
160.00
165.90
157.73
163.05
163.05
1,060,961
Oct 26, 2026
143.80
148.10
142.85
146.35
146.35
598,505
Oct 23, 2026
154.45
154.70
145.10
145.10
145.10
929,401
Oct 22, 2026
159.25
162.15
154.30
157.25
157.25
904,302
Oct 21, 2026
158.25
165.00
156.85
162.45
162.45
1,036,412
Oct 20, 2026
157.10
157.80
153.80
155.60
155.60
609,111
Oct 19, 2026
158.00
161.20
156.40
160.85
160.85
644,518
Oct 16, 2026
165.95
166.75
155.55
155.55
155.55
845,388
Oct 15, 2026
165.10
166.15
161.05
163.40
163.40
827,019
Oct 14, 2026
173.55
175.55
170.35
174.55
174.55
398,423
Oct 13, 2026
171.00
174.20
168.05
172.50
172.50
445,354
Oct 12, 2026
178.60
180.35
175.60
175.60
175.60
325,353
Oct 9, 2026
179.45
182.30
176.75
179.45
179.45
416,964
Oct 8, 2026
173.00
182.15
169.55
179.90
179.90
623,800
Oct 7, 2026
180.90
186.25
172.10
175.75
175.75
1,035,684
Oct 6, 2026
194.20
197.80
190.10
192.05
192.05
625,963
Oct 5, 2026
205.50
208.40
200.10
203.00
203.00
418,785
Oct 2, 2026
194.80
208.90
192.65
204.80
204.80
722,054
Oct 1, 2026
196.00
196.90
187.85
191.40
191.40
559,246
Sep 30, 2026
192.50
195.20
191.50
191.80
191.80
395,459
Sep 29, 2026
187.65
193.95
186.95
192.50
192.50
442,036
Sep 28, 2026
184.95
189.15
183.50
184.35
184.35
365,693
Sep 25, 2026
190.20
191.10
186.50
187.60
187.60
320,164
Sep 24, 2026
190.00
190.10
185.05
187.40
187.40
335,804
Sep 23, 2026
191.75
192.25
186.05
189.50
189.50
333,357
Sep 22, 2026
189.80
192.25
186.95
191.90
191.90
368,369
Sep 21, 2026
188.50
191.35
185.55
188.65
188.65
377,201
Sep 18, 2026
184.95
186.70
183.60
186.65
186.65
942,415
Sep 17, 2026
180.00
183.10
176.70
181.50
181.50
377,790
Sep 16, 2026
178.70
181.05
177.85
178.85
178.85
458,112
Sep 15, 2026
176.60
180.10
173.90
176.35
176.35
519,758
Sep 14, 2026
180.90
180.90
172.50
175.95
175.95
771,511
Sep 11, 2026
182.80
190.25
182.50
189.25
189.25
426,209
Sep 10, 2026
189.15
191.80
183.95
184.10
184.10
326,043
Sep 9, 2026
194.45
195.00
185.70
188.95
188.95
367,207
Sep 8, 2026
199.80
200.20
190.70
195.20
195.20
573,770
Sep 7, 2026
198.40
204.10
198.40
202.50
202.50
395,791
Sep 4, 2026
192.00
199.30
191.30
196.65
196.65
392,446
Sep 3, 2026
192.45
193.70
187.85
191.40
191.40
284,943
Sep 2, 2026
188.50
193.85
187.90
192.50
192.50
282,950
Sep 1, 2026
194.65
197.80
187.95
189.15
189.15
321,597
Aug 31, 2026
196.95
198.20
194.40
195.50
195.50
333,771
Aug 28, 2026
194.90
200.70
194.20
197.50
197.50
342,622
Aug 27, 2026
196.40
197.60
190.70
195.00
195.00
503,121
Aug 26, 2026
197.00
199.00
190.90
192.10
192.10
607,276
Aug 25, 2026
210.00
210.30
194.70
199.20
199.20
889,400
Aug 24, 2026
207.80
213.90
205.70
208.00
208.00
304,137
Aug 21, 2026
213.30
216.30
210.10
212.80
212.80
264,695
Aug 20, 2026
214.10
216.20
209.40
210.80
210.80
367,406
Aug 19, 2026
222.90
224.00
211.90
212.20
212.20
423,595
Aug 18, 2026
232.40
234.00
222.10
222.30
222.30
381,764
Aug 17, 2026
240.20
241.90
236.30
237.80
237.80
319,061
Aug 14, 2026
234.50
239.10
233.00
233.50
233.50
312,149
Aug 13, 2026
233.50
236.10
229.30
235.20
235.20
458,006
Aug 12, 2026
228.30
234.30
227.80
231.80
231.80
420,247
Aug 11, 2026
219.00
228.10
218.00
225.00
225.00
344,624
Aug 10, 2026
223.20
228.40
219.60
219.80
219.80
297,680
Aug 7, 2026
215.50
225.30
215.00
221.40
221.40
328,870
Aug 6, 2026
213.70
217.80
209.40
217.20
217.20
335,456
Aug 5, 2026
220.00
221.30
213.40
215.50
215.50
420,482
Aug 4, 2026
208.20
217.80
207.30
217.70
217.70
657,781
Aug 3, 2026
200.70
203.00
194.10
201.40
201.40
483,231
Jul 31, 2026
205.00
205.90
194.55
198.25
198.25
844,032
Jul 30, 2026
190.65
198.85
187.35
197.50
197.50
908,361
Jul 29, 2026
192.15
201.90
188.50
189.50
189.50
738,514
Jul 28, 2026
199.75
204.60
193.35
197.80
197.80
894,883
Jul 27, 2026
225.10
225.30
203.90
205.10
205.10
789,093
Jul 24, 2026
223.30
229.30
220.30
227.00
227.00
506,208
Jul 23, 2026
244.10
246.00
227.30
229.90
229.90
706,802
Jul 22, 2026
237.30
249.00
235.20
248.10
248.10
678,970
Jul 21, 2026
230.00
240.80
228.60
239.50
239.50
439,556
Jul 20, 2026
226.60
227.90
223.50
223.50
223.50
333,405
Jul 17, 2026
227.00
228.60
217.90
225.50
225.50
541,274
Jul 16, 2026
246.00
247.10
232.10
236.20
236.20
421,947
Jul 15, 2026
255.00
258.80
241.50
244.00
244.00
366,450
Jul 14, 2026
245.00
253.20
244.10
251.60
251.60
319,747
Jul 13, 2026
247.00
251.50
243.50
247.00
247.00
302,179
Jul 10, 2026
249.90
255.40
249.20
255.30
255.30
286,489
Jul 9, 2026
248.00
256.60
247.70
254.80
254.80
342,618
Jul 8, 2026
242.00
245.60
237.60
241.30
241.30
427,734
Jul 7, 2026
249.30
251.90
238.20
241.90
241.90
555,615
Jul 6, 2026
256.20
259.00
250.30
258.10
258.10
745,616
Jul 3, 2026
266.20
275.10
266.20
273.10
273.10
225,799
Jul 2, 2026
272.70
280.40
262.00
262.00
262.00
380,332
Jul 1, 2026
289.80
291.40
277.30
281.60
281.60
319,862
Jun 30, 2026
290.80
292.20
281.50
287.10
287.10
338,155
Jun 29, 2026
284.10
284.40
269.50
278.90
278.90
291,204
Jun 26, 2026
282.80
286.90
277.70
282.70
282.70
339,232
Jun 25, 2026
303.30
310.20
286.00
289.10
289.10
489,735
Jun 24, 2026
298.00
300.40
288.30
292.90
292.90
292,165
Jun 23, 2026
311.00
313.10
295.20
296.80
296.80
532,442
Jun 22, 2026
312.70
324.00
312.40
320.30
320.30
463,054
Jun 19, 2026
316.60
319.70
306.50
309.80
309.80
879,747
Jun 18, 2026
308.00
317.80
305.10
317.80
317.80
639,440
Jun 17, 2026
301.00
310.10
297.90
310.10
310.10
348,438
Jun 16, 2026
315.90
316.30
295.50
298.90
298.90
505,398
Jun 15, 2026
328.00
328.40
311.60
314.30
314.30
351,230
Jun 12, 2026
315.00
317.00
306.10
317.00
317.00
429,994
Jun 11, 2026
293.80
314.40
293.80
307.90
307.90
656,355
Jun 10, 2026
287.20
295.10
282.50
288.80
288.80
411,231
Jun 9, 2026
285.00
300.70
284.40
287.10
287.10
545,843
Jun 8, 2026
260.00
283.30
256.10
280.90
280.90
463,364
Jun 5, 2026
281.00
281.00
271.00
271.40
271.40
302,582
Jun 4, 2026
287.40
287.60
276.70
283.60
283.60
354,811
Jun 3, 2026
287.00
292.90
282.70
288.40
288.40
353,629
Jun 2, 2026
282.10
286.70
277.20
286.20
286.20
375,434
Jun 1, 2026
282.90
286.90
274.40
278.20
278.20
351,349
May 29, 2026
286.50
291.10
281.80
284.40
284.40
579,056
May 28, 2026
278.60
287.60
278.50
287.60
287.60
348,307
May 27, 2026
285.90
286.80
274.10
276.40
276.40
540,241
May 26, 2026
285.00
288.60
281.10
284.00
284.00
401,116
May 25, 2026
278.10
283.40
274.40
282.00
282.00
220,343
May 22, 2026
275.00
278.50
271.70
273.60
273.60
416,667
May 21, 2026
265.50
273.50
264.70
270.40
270.40
341,710
May 20, 2026
255.00
267.00
254.90
265.00
265.00
421,371
May 19, 2026
255.00
259.70
251.00
254.90
254.90
331,921
May 18, 2026
258.30
266.70
254.80
255.80
255.80
431,775
May 15, 2026
260.30
263.10
256.20
261.80
261.80
419,041
May 14, 2026
261.00
268.50
259.20
266.70
266.70
368,311
May 13, 2026
255.30
259.10
251.30
258.20
258.20
461,438
May 12, 2026
258.60
259.30
248.70
249.80
249.80
376,801
May 11, 2026
262.00
264.70
257.70
261.30
261.30
299,430
May 8, 2026
253.50
262.20
251.80
260.80
260.80
321,387
May 7, 2026
258.30
261.60
254.60
254.70
254.70
477,866
May 6, 2026
258.70
263.80
249.10
255.00
255.00
558,976
May 5, 2026
245.60
254.20
242.90
254.00
254.00
471,006
May 4, 2026
251.60
254.80
243.80
244.30
244.30
429,884
Apr 30, 2026
237.40
247.20
237.20
247.20
247.20
494,581
Apr 29, 2026
237.60
241.80
236.30
239.40
239.40
362,514
Apr 28, 2026
246.00
246.40
230.80
235.30
235.30
556,723
Apr 27, 2026
1.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
252.40
254.60
242.00
248.00
248.00
460,565
Apr 24, 2026
245.00
257.40
241.70
252.20
250.62
643,640
Apr 23, 2026
238.40
245.60
235.30
241.80
240.29
784,897
Apr 22, 2026
230.20
235.40
230.10
232.30
230.84
658,968
Apr 21, 2026
229.70
229.80
224.60
227.90
226.47
402,529
Apr 20, 2026
228.60
230.00
225.40
227.00
225.58
444,574
Apr 17, 2026
219.00
228.80
218.60
226.80
225.38
463,152
Apr 16, 2026
221.90
222.90
212.30
220.50
219.12
389,771
Apr 15, 2026
218.00
223.30
214.80
217.60
216.24
387,657
Apr 14, 2026
213.30
222.10
213.30
218.00
216.63
486,185
Apr 13, 2026
209.90
211.90
206.10
206.90
205.60
358,145
Apr 10, 2026
208.70
214.00
206.90
211.50
210.17
458,449
Apr 9, 2026
205.10
208.60
203.80
206.10
204.81
399,537
Apr 8, 2026
200.50
207.00
199.70
207.00
205.70
744,729
Apr 7, 2026
190.00
194.50
186.40
191.35
190.15
479,170
Apr 2, 2026
180.80
190.95
176.70
190.15
188.96
553,201
Apr 1, 2026
186.00
188.60
181.85
187.55
186.38
468,917
Mar 31, 2026
171.60
180.65
167.85
178.95
177.83
510,929
Mar 30, 2026
175.00
181.20
172.80
174.20
173.11
396,508
Mar 27, 2026
182.60
182.95
172.20
174.85
173.75
452,194
Mar 26, 2026
186.15
188.90
183.00
185.40
184.24
383,215
Mar 25, 2026
187.25
190.05
183.60
185.50
184.34
468,166
Mar 24, 2026
184.00
186.75
178.85
184.10
182.95
342,473
Mar 23, 2026
174.50
188.60
172.00
182.55
181.41
528,444
Mar 20, 2026
185.10
187.80
178.20
178.50
177.38
542,982
Mar 19, 2026
189.30
189.40
180.30
183.85
182.70
475,322
Mar 18, 2026
191.20
196.35
189.10
192.40
191.19
475,982
Mar 17, 2026
182.35
188.85
179.30
188.45
187.27
311,457
Mar 16, 2026
186.50
188.35
182.15
183.00
181.85
453,623
Mar 13, 2026
195.00
200.50
185.10
185.10
183.94
1,282,365
Mar 12, 2026
174.20
178.65
172.50
175.25
174.15
489,411
Mar 11, 2026
172.55
176.30
170.15
174.95
173.85
391,347
Mar 10, 2026
171.65
174.95
168.70
174.60
173.51
549,766
Mar 9, 2026
147.45
166.30
145.15
166.30
165.26
699,137
Mar 6, 2026
188.60
188.60
151.75
156.30
155.32
2,082,034
Mar 5, 2026
193.60
197.50
187.90
188.65
187.47
467,037
Mar 4, 2026
181.75
192.70
181.70
191.00
189.80
480,807
Mar 3, 2026
183.30
183.75
176.70
181.35
180.21
514,501
Mar 2, 2026
185.00
191.75
182.40
188.50
187.32
439,738
Feb 27, 2026
190.25
191.80
187.45
189.40
188.21
611,142
Feb 26, 2026
194.55
196.85
186.20
188.90
187.72
492,803
Feb 25, 2026
193.00
198.80
191.40
197.60
196.36
428,244
Feb 24, 2026
189.80
197.80
188.20
192.30
191.10
716,030
Feb 23, 2026
182.10
189.85
180.40
187.65
186.47
464,740
Feb 20, 2026
176.00
185.10
175.77
184.50
183.34
710,398
Feb 19, 2026
181.40
181.70
171.55
173.00
171.92
788,662
Feb 18, 2026
180.05
189.10
180.00
187.00
185.83
600,120
Feb 17, 2026
176.60
181.05
172.30
180.10
178.97
356,568
Feb 16, 2026
176.50
178.50
175.05
178.50
177.38
183,989
Feb 13, 2026
172.30
176.75
170.15
176.20
175.10
646,943
Feb 12, 2026
173.00
173.80
168.70
168.70
167.64
364,946
Feb 11, 2026
168.85
172.45
167.00
170.90
169.83
277,673
Feb 10, 2026
166.80
170.35
165.55
169.05
167.99
288,394
Feb 9, 2026
168.20
168.50
165.25
167.40
166.35
261,667
Feb 6, 2026
159.10
165.65
158.35
165.50
164.46
321,364
Feb 5, 2026
157.35
162.70
156.55
160.75
159.74
311,336
Feb 4, 2026
160.20
163.85
156.90
157.55
156.56
357,676
Feb 3, 2026
167.35
169.05
157.00
160.15
159.15
557,477
Feb 2, 2026
159.00
164.60
157.85
164.60
163.57
477,554
Jan 30, 2026
163.80
165.20
162.05
164.50
163.47
362,032
Jan 29, 2026
171.75
172.55
162.25
162.55
161.53
546,394
Jan 28, 2026
180.55
182.40
168.25
169.45
168.39
574,130
Jan 27, 2026
177.75
178.95
172.00
175.75
174.65
350,619
Jan 26, 2026
175.05
176.40
172.90
174.85
173.75
293,054
Jan 23, 2026
174.25
176.15
172.20
175.05
173.95
301,884
Jan 22, 2026
178.05
180.70
174.35
175.00
173.90
553,044
Jan 21, 2026
174.50
175.90
169.50
174.05
172.96
379,834
Jan 20, 2026
167.50
174.05
166.00
172.90
171.82
418,586
Jan 19, 2026
169.85
171.85
166.90
168.80
167.74
409,822
Jan 16, 2026
173.55
174.80
170.80
172.90
171.82
420,997
Jan 15, 2026
168.90
174.55
167.75
173.65
172.56
799,961
Jan 14, 2026
167.00
167.45
159.60
161.50
160.49
495,263
Jan 13, 2026
164.40
169.30
163.15
167.20
166.15
683,982
Jan 12, 2026
163.00
164.65
159.60
162.15
161.13
1,123,790
Jan 9, 2026
150.00
153.00
147.25
151.10
150.15
663,455
Jan 8, 2026
157.90
158.75
150.55
151.10
150.15
459,089
Jan 7, 2026
160.75
162.10
155.90
158.80
157.81
585,772
Jan 6, 2026
155.20
161.55
154.55
160.90
159.89
804,416
Jan 5, 2026
153.00
156.40
151.30
153.75
152.79
611,802
Jan 2, 2026
136.25
149.70
136.25
149.10
148.17
931,352
Dec 31, 2025
132.40
133.80
132.05
133.75
132.91
90,072
Dec 30, 2025
132.60
134.60
132.20
133.10
132.27
214,035
Dec 29, 2025
132.75
133.90
131.55
132.10
131.27
219,055
Dec 24, 2025
131.00
132.90
131.00
131.55
130.73
92,283
Dec 23, 2025
130.75
132.45
130.45
131.90
131.07
169,032
Dec 22, 2025
131.50
132.65
131.00
131.20
130.38
206,869
Dec 19, 2025
130.60
131.55
128.45
130.75
129.93
507,853
Dec 18, 2025
129.00
132.90
128.60
131.45
130.63
248,674
Dec 17, 2025
135.00
135.25
128.75
129.30
128.49
381,780
Dec 16, 2025
129.75
133.90
129.05
133.60
132.76
493,466
Dec 15, 2025
130.60
132.70
130.25
132.45
131.62
354,278
Dec 12, 2025
137.75
137.85
131.90
132.10
131.27
522,292
Dec 11, 2025
139.00
139.45
136.30
136.90
136.04
373,113
Dec 10, 2025
143.85
145.00
140.45
140.45
139.57
232,323
Dec 9, 2025
147.30
147.75
142.60
143.30
142.40
280,037
Dec 8, 2025
140.10
148.25
140.10
146.85
145.93
519,096
Dec 5, 2025
138.25
140.95
137.60
139.55
138.68
314,285
Dec 4, 2025
138.00
139.05
136.30
137.50
136.64
293,589
Dec 3, 2025
133.85
136.50
133.40
135.95
135.10
393,954
Dec 2, 2025
129.50
133.10
129.45
131.35
130.53
394,785
Dec 1, 2025
129.60
132.00
127.60
129.75
128.94
317,895
Nov 28, 2025
130.00
130.40
129.25
129.90
129.09
285,183
Nov 27, 2025
129.45
131.35
128.80
129.90
129.09
186,895
Nov 26, 2025
126.10
129.60
125.15
129.60
128.79
390,882
Nov 25, 2025
125.30
125.90
121.00
124.60
123.82
383,903
Nov 24, 2025
124.65
125.60
123.20
124.40
123.62
638,983
Nov 21, 2025
124.20
124.90
120.15
122.80
122.03
810,607
Nov 20, 2025
133.50
135.65
130.05
130.05
129.24
411,963
Nov 19, 2025
126.55
131.15
125.15
129.10
128.29
275,558
Nov 18, 2025
128.20
128.20
125.40
127.15
126.35
280,455
Nov 17, 2025
132.00
132.90
129.30
130.20
129.38
255,421
Nov 14, 2025
132.25
132.25
126.80
131.40
130.58
554,718
Nov 13, 2025
135.90
137.75
133.15
133.80
132.96
346,306
Nov 12, 2025
137.95
140.05
135.10
135.35
134.50
394,736
Nov 11, 2025
136.70
139.95
136.65
137.80
136.94
250,860
Nov 10, 2025
139.40
140.90
136.25
136.45
135.60
401,821
Nov 7, 2025
138.15
139.40
133.85
134.15
133.31
468,046
Nov 6, 2025
141.00
143.70
136.90
137.75
136.89
412,523
Nov 5, 2025
137.95
141.70
135.65
141.50
140.61
411,105
Nov 4, 2025
143.20
144.25
140.85
142.55
141.66
338,158
Nov 3, 2025
146.75
147.75
145.05
145.80
144.89
347,189
Oct 31, 2025
147.20
148.75
147.10
147.60
146.68
361,121
Oct 30, 2025
147.85
150.00
145.35
147.05
146.13
526,955
