TipRanks
Go Ultimate55% OFF

BE Semiconductor (0XVE) Historical Prices

GB:0XVE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026156.45157.50152.80154.00154.00-5.90%152,0241.24
Oct 29, 2026159.25164.75158.30163.65163.65+1.30%190,0241.58
Oct 28, 2026167.00167.75161.25161.55161.55-0.92%66,8610.53
Oct 27, 2026159.53165.85157.80163.05163.05+11.41%124,0380.97
Oct 26, 2026143.78148.05140.30146.35146.35-0.03%140,6301.07
Oct 23, 2026154.53154.80145.10146.39146.39-6.90%118,0530.86
Oct 22, 2026159.10161.90154.30157.25157.25-3.20%215,7101.56
Oct 21, 2026157.05164.88156.93162.45162.45+4.22%47,4110.34
Oct 20, 2026157.63157.70153.85155.88155.88-3.18%78,3320.56
Oct 19, 2026158.10161.00156.48161.00161.00+3.50%48,6770.35
Oct 16, 2026166.00167.00155.55155.55155.55-4.80%226,8041.62
Oct 15, 2026165.78166.00161.00163.40163.40-6.39%714,4155.53
Oct 14, 2026173.53175.48170.40174.55174.55+1.19%23,3530.18
Oct 13, 2026170.68174.20168.10172.50172.50-1.77%72,2720.53
Oct 12, 2026178.53180.30175.60175.60175.60-2.18%48,2350.35
Oct 09, 2026179.30182.25176.85179.51179.51+3.77%43,8840.32
Oct 08, 2026173.00182.15169.65173.00173.00-1.56%324,1742.47
Oct 07, 2026181.20186.03172.00175.75175.75-8.83%257,1252.01
Oct 06, 2026194.00197.85190.13192.78192.78-4.92%107,0520.84
Oct 05, 2026205.45208.10200.20202.77202.77-1.28%45,9720.36
Oct 02, 2026194.80208.85192.60205.40205.40+7.13%790,1406.58
Oct 01, 2026196.23196.80187.95191.73191.73-0.04%35,0020.29
Sep 30, 2026192.43195.15191.35191.80191.80-0.36%14,7360.12
Sep 29, 2026188.00193.95186.90192.50192.50+4.42%49,7160.40
Sep 28, 2026185.00189.15183.50184.35184.35-1.78%58,4270.47
Sep 25, 2026190.25191.00186.48187.70187.70+0.08%23,6820.19
Sep 24, 2026190.00190.05185.35187.55187.55-0.92%36,3350.29
Sep 23, 2026191.65192.20186.10189.30189.30-0.81%78,3830.63
Sep 22, 2026189.15192.25186.95190.85190.85+0.71%25,3220.19
Sep 21, 2026188.15191.35185.60189.50189.50+2.17%127,5390.97
Sep 18, 2026184.78186.65183.60185.47185.47+4.75%230,5461.79
Sep 17, 2026179.93183.20176.65177.05177.05-1.01%66,5480.51
Sep 16, 2026179.40181.10177.75178.85178.85+1.50%141,1091.05
Sep 15, 2026176.58180.05173.95176.20176.20-2.60%143,6041.03
Sep 14, 2026181.00180.90172.48180.90180.90-2.97%90,4410.65
Sep 11, 2026183.00190.15182.50186.44186.44+0.56%232,8861.68
Sep 10, 2026189.88191.85184.00185.40185.40-1.92%89,3380.64
Sep 09, 2026193.73195.20185.70189.02189.02-2.85%72,3910.52
Sep 08, 2026199.83200.25190.65194.56194.56-2.82%129,9140.94
Sep 07, 2026198.68204.05198.40200.20200.20+1.86%32,8650.24
Sep 04, 2026192.00199.20191.15196.54196.54+2.18%45,7900.33
Sep 03, 2026192.98193.90187.83192.35192.35+1.32%52,0740.37
Sep 02, 2026188.53193.70187.85189.84189.84+0.36%59,7330.42
Sep 01, 2026194.98197.65187.95189.15189.15-3.69%187,9951.34
Aug 31, 2026195.98197.95194.00196.40196.40-1.02%33,8680.24
Aug 28, 2026194.40200.60194.20198.43198.43+1.14%131,0310.93
Aug 27, 2026196.40197.60190.78196.20196.20+2.52%80,5010.56
Aug 26, 2026196.90199.05190.93191.39191.39-4.00%63,0000.43
Aug 25, 2026210.30210.20194.75199.36199.36-6.36%287,6122.04
Aug 24, 2026207.75213.50205.70212.90212.90+0.28%115,5380.74