TipRanks
BE Semiconductor (DE:BSIA)
FRANKFURT:BSIA
Germany Market

BE Semiconductor (BSIA) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 01, 2026
192.00
192.00
192.00
192.00
192.00
-1.03%
0
0.00
Aug 31, 2026
194.00
194.00
194.00
194.00
194.00
+1.57%
0
0.00
Aug 28, 2026
191.00
191.00
191.00
191.00
191.00
-0.52%
0
0.00
Aug 27, 2026
192.00
192.00
192.00
192.00
192.00
-0.52%
0
0.00
Aug 26, 2026
195.00
195.00
193.00
193.00
193.00
-0.52%
6
0.31
Aug 25, 2026
206.00
206.00
194.00
194.00
194.00
-6.73%
76
4.12
Aug 24, 2026
208.00
208.00
208.00
208.00
208.00
-0.95%
0
0.00
Aug 21, 2026
210.00
210.00
210.00
210.00
210.00
-0.94%
0
0.00
Aug 20, 2026
212.00
212.00
212.00
212.00
212.00
-2.75%
0
0.00
Aug 19, 2026
218.00
218.00
218.00
218.00
218.00
-6.84%
0
0.00
Aug 18, 2026
234.00
234.00
234.00
234.00
234.00
+0.86%
5
0.27
Aug 17, 2026
232.00
232.00
232.00
232.00
232.00
-2.52%
0
0.00
Aug 14, 2026
232.00
238.00
232.00
238.00
238.00
+4.39%
15
0.83
Aug 13, 2026
228.00
228.00
228.00
228.00
228.00
-4.20%
0
0.00
Aug 12, 2026
222.00
238.00
222.00
238.00
238.00
+9.17%
42
2.40
Aug 11, 2026
218.00
218.00
218.00
218.00
218.00
-1.80%
0
0.00
Aug 10, 2026
218.00
222.00
218.00
222.00
222.00
-1.77%
15
0.87
Aug 07, 2026
214.00
226.00
214.00
226.00
226.00
+4.63%
100
6.36
Aug 06, 2026
212.00
216.00
212.00
216.00
216.00
-2.70%
50
3.35
Aug 05, 2026
218.00
222.00
218.00
222.00
222.00
+0.91%
25
1.72
Aug 04, 2026
202.00
220.00
202.00
220.00
220.00
+12.82%
8
0.55
Aug 03, 2026
195.00
195.00
195.00
195.00
195.00
-3.47%
0
0.00
Jul 31, 2026
202.00
202.00
202.00
202.00
202.00
+8.60%
0
0.00
Jul 30, 2026
186.00
186.00
186.00
186.00
186.00
-0.53%
0
0.00
Jul 29, 2026
192.00
192.00
187.00
187.00
187.00
-9.22%
20
1.41
Jul 28, 2026
197.00
206.00
197.00
206.00
206.00
-9.65%
13
0.91
Jul 27, 2026
228.00
228.00
228.00
228.00
228.00
-0.87%
0
0.00
Jul 24, 2026
228.00
230.00
228.00
230.00
230.00
-3.36%
50
3.69
Jul 23, 2026
246.00
246.00
238.00
238.00
238.00
+0.85%
58
4.60
Jul 22, 2026
236.00
236.00
236.00
236.00
236.00
+3.51%
0
0.00
Jul 21, 2026
228.00
228.00
228.00
228.00
228.00
+2.70%
0
0.00
Jul 20, 2026
222.00
222.00
222.00
222.00
222.00
-0.89%
20
1.62
Jul 17, 2026
224.00
224.00
224.00
224.00
224.00
-7.44%
0
0.00
Jul 16, 2026
242.00
242.00
242.00
242.00
242.00
-5.47%
0
0.00
Jul 15, 2026
256.00
256.00
256.00
256.00
256.00
+0.79%
0
0.00
Jul 14, 2026
244.00
254.00
244.00
254.00
254.00
+4.96%
40
3.20
Jul 13, 2026
242.00
242.00
242.00
242.00
242.00
-3.97%
0
0.00
Jul 10, 2026
252.00
252.00
252.00
252.00
252.00
-2.33%
0
0.00
Jul 09, 2026
244.00
258.00
244.00
258.00
258.00
+8.40%
20
1.64
Jul 08, 2026
238.00
238.00
238.00
238.00
238.00
-0.83%
25
2.11
Rows:
50