BE Semiconductor(DE:BSIA)
€146.00+6.00 (+3.55%)
DE:BSIA
BE Semiconductor historical prices
€146.00
At close:+6.00 (+3.55%)
BE Semiconductor (BSIA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | +3.55% | 0 | 0.00 |
| Nov 09, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 0 | 0.00 |
| Nov 06, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | -2.76% | 5 | 0.55 |
| Nov 05, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -5.23% | 30 | 3.38 |
| Nov 04, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | +4.08% | 0 | 0.00 |
| Nov 03, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.29% | 0 | 0.00 |
| Nov 02, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | 0 | 0.00 |
| Oct 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 0 | 0.00 |
| Oct 29, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -4.91% | 0 | 0.00 |
| Oct 28, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | 0 | 0.00 |
| Oct 27, 2026 | 152.00 | 166.00 | 152.00 | 166.00 | 166.00 | +18.57% | 100 | 9.81 |
| Oct 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -8.50% | 0 | 0.00 |
| Oct 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -7.27% | 0 | 0.00 |
| Oct 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | +6.45% | 0 | 0.00 |
| Oct 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | +1.31% | 0 | 0.00 |
| Oct 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -6.13% | 0 | 0.00 |
| Oct 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 0 | 0.00 |
| Oct 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | 0 | 0.00 |
| Oct 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 0 | 0.00 |
| Oct 13, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | -3.41% | 50 | 4.18 |
| Oct 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | +2.33% | 0 | 0.00 |
| Oct 08, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -8.02% | 0 | 0.00 |
| Oct 07, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -4.10% | 0 | 0.00 |
| Oct 06, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -4.41% | 0 | 0.00 |
| Oct 05, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | +3.03% | 0 | 0.00 |
| Oct 02, 2026 | 191.00 | 198.00 | 191.00 | 198.00 | 198.00 | +2.59% | 30 | 2.30 |
| Oct 01, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | +1.58% | 0 | 0.00 |
| Sep 30, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | +4.97% | 0 | 0.00 |
| Sep 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | 0 | 0.00 |
| Sep 28, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 95 | 7.83 |
| Sep 25, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 0 | 0.00 |
| Sep 24, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | +0.53% | 20 | 1.67 |
| Sep 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | +1.61% | 0 | 0.00 |
| Sep 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.63% | 0 | 0.00 |
| Sep 21, 2026 | 186.00 | 193.00 | 186.00 | 193.00 | 193.00 | +3.21% | 30 | 2.61 |
| Sep 18, 2026 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | +6.25% | 3 | 0.26 |
| Sep 17, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.30% | 0 | 0.00 |
| Sep 16, 2026 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | +5.81% | 5 | 0.43 |
| Sep 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | 0 | 0.00 |
| Sep 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | 0 | 0.00 |
| Sep 10, 2026 | 186.00 | 190.00 | 183.00 | 183.00 | 183.00 | -7.58% | 32 | 2.80 |
| Sep 09, 2026 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | -0.50% | 3 | 0.16 |
| Sep 08, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | 0 | 0.00 |
| Sep 07, 2026 | 193.00 | 206.00 | 193.00 | 204.00 | 204.00 | +7.94% | 6 | 0.32 |
| Sep 04, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.00% | 26 | 1.41 |
| Sep 03, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | +2.72% | 0 | 0.00 |
| Sep 02, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.17% | 0 | 0.00 |
