Be Semiconductor Industries NV (BESI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.4 | -5.09433962264 | 106 | 107.2 | 96.6 | 374835 | 101.66824403 | DE |
| 4 | -12.45 | -11.0128261831 | 113.05 | 114.3 | 95.82 | 408711 | 104.07220426 | DE |
| 12 | -13.4 | -11.7543859649 | 114 | 124.95 | 95.82 | 353640 | 110.51283735 | DE |
| 26 | -25.4 | -20.1587301587 | 126 | 171.3 | 91.2 | 396465 | 126.44055236 | DE |
| 52 | -6.95 | -6.46211064621 | 107.55 | 182.9 | 91.2 | 423623 | 133.71901833 | DE |
| 156 | 22.7 | 29.1399229782 | 77.9 | 182.9 | 38.46 | 571326 | 85.5001838 | DE |
| 260 | 67.09 | 200.208892868 | 33.51 | 182.9 | 19.625 | 525334 | 73.73754751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 101.1 | 3.16 | 3.23 | 98.12 | 101.8 | 97.6 | 320712 |
| 1730395800 | 97.94 | -4.01 | -3.93 | 101.45 | 101.45 | 96.6 | 510389 |
| 1730309400 | 101.95 | -2.9 | -2.77 | 105 | 105.25 | 100.8 | 383020 |
| 1730223000 | 104.85 | 0.35 | 0.33 | 104.3 | 104.95 | 102.65 | 308764 |
| 1730136600 | 104.5 | -1.15 | -1.09 | 106 | 107.2 | 104.15 | 351290 |
| 1729873800 | 105.65 | -0.35 | -0.33 | 105.65 | 106.4 | 103.95 | 372703 |
| 1729787400 | 106 | 5.7 | 5.68 | 97.7 | 106.4 | 95.82 | 1056170 |
| 1729701000 | 100.3 | -1.15 | -1.13 | 101.25 | 102.55 | 100.3 | 392328 |
| 1729614600 | 101.45 | 0.1 | 0.10 | 101.95 | 103.3 | 100.7 | 379180 |
| 1729528200 | 101.35 | -2.35 | -2.27 | 103.65 | 104.65 | 100.85 | 390831 |
| 1729269000 | 103.7 | 2.8 | 2.78 | 102 | 105.2 | 101.95 | 430810 |
| 1729182600 | 100.9 | -0.25 | -0.25 | 102.15 | 102.75 | 100.3 | 395253 |
| 1729096200 | 101.15 | 0 | 0.00 | 101.15 | 101.15 | 101.15 | 0 |
| 1729009800 | 101.15 | -12.65 | -11.12 | 114 | 114.3 | 99.08 | 827541 |
| 1728923400 | 113.8 | 3.6 | 3.27 | 110.5 | 113.8 | 109.55 | 274198 |
| 1728664200 | 110.2 | -1.55 | -1.39 | 109.05 | 110.2 | 108.3 | 272523 |
| 1728577800 | 111.75 | 0 | 0.00 | 111.75 | 111.75 | 111.75 | 0 |
| 1728491400 | 111.75 | 0.8 | 0.72 | 111.1 | 112.4 | 109.4 | 201720 |
| 1728405000 | 110.95 | 0 | 0.00 | 109.65 | 111.3 | 108.25 | 223792 |
| 1728318600 | 110.95 | -1.65 | -1.47 | 113.05 | 113.35 | 109.25 | 265581 |
| 1728059400 | 112.6 | -0.25 | -0.22 | 112.7 | 115.1 | 112.2 | 264232 |
| 1727973000 | 112.85 | -0.65 | -0.57 | 112.75 | 113.8 | 110.25 | 224157 |
| 1727886600 | 113.5 | 3.25 | 2.95 | 111 | 113.65 | 109.7 | 375181 |
| 1727800200 | 110.25 | -3.3 | -2.91 | 114.15 | 115.55 | 109.75 | 316971 |
| 1727713800 | 113.55 | -0.4 | -0.35 | 112.95 | 115.35 | 112.6 | 294598 |
| 1727454600 | 113.95 | 1.3 | 1.15 | 113.7 | 114.75 | 112.3 | 352702 |
| 1727368200 | 112.65 | 3.5 | 3.21 | 114.1 | 114.85 | 111.05 | 464785 |
| 1727281800 | 109.15 | 1.05 | 0.97 | 107.8 | 110.4 | 106.95 | 272648 |
| 1727195400 | 108.1 | 0.85 | 0.79 | 109 | 110.15 | 107.45 | 323601 |
| 1727109000 | 107.25 | -4.35 | -3.90 | 108.9 | 109.5 | 106.5 | 498624 |
| 1726849800 | 111.6 | -5.35 | -4.57 | 116.2 | 116.2 | 111.6 | 438193 |
| 1726763400 | 116.95 | 4.8 | 4.28 | 114.25 | 117.95 | 113.05 | 434432 |
| 1726677000 | 112.15 | -0.9 | -0.80 | 113 | 113 | 111.45 | 189216 |
| 1726590600 | 113.05 | 1.8 | 1.62 | 110.65 | 113.7 | 110.65 | 224573 |
| 1726504200 | 111.25 | -1.9 | -1.68 | 112.5 | 113.6 | 110.55 | 194396 |
| 1726245000 | 113.15 | 1.35 | 1.21 | 111.5 | 113.35 | 111.2 | 217561 |
| 1726158600 | 111.8 | 4.1 | 3.81 | 113.25 | 114.3 | 111.15 | 493523 |
| 1726072200 | 107.7 | 3.2 | 3.06 | 105.2 | 109.1 | 105.1 | 379464 |
| 1725985800 | 104.5 | -0.65 | -0.62 | 105.15 | 106.4 | 103.8 | 201119 |
| 1725899400 | 105.15 | 1.4 | 1.35 | 104.7 | 107.2 | 103.75 | 241978 |
| 1725640200 | 103.75 | -3.5 | -3.26 | 107.15 | 108.1 | 103.1 | 366323 |
| 1725553800 | 107.25 | -3.55 | -3.20 | 110.1 | 110.1 | 105.8 | 481081 |
| 1725467400 | 110.8 | -1.7 | -1.51 | 107.05 | 110.85 | 106 | 491608 |
| 1725381000 | 112.5 | -5.4 | -4.58 | 117.65 | 118.3 | 111.25 | 280884 |
| 1725294600 | 117.9 | 0.1 | 0.08 | 117.8 | 119.2 | 116.85 | 182098 |
| 1725035400 | 117.8 | -3.8 | -3.13 | 120 | 120 | 117 | 481047 |
| 1724949000 | 121.6 | 3 | 2.53 | 117.5 | 122.95 | 116.4 | 568774 |
| 1724862600 | 118.6 | 0.4 | 0.34 | 119.1 | 120.8 | 118.5 | 346948 |
| 1724776200 | 118.2 | -0.9 | -0.76 | 118.15 | 118.6 | 116.25 | 231677 |
| 1724689800 | 119.1 | -0.45 | -0.38 | 118 | 120.15 | 117.9 | 163006 |
| 1724430600 | 119.55 | -2.85 | -2.33 | 120.95 | 121.95 | 117.8 | 404788 |
| 1724344200 | 122.4 | -1.1 | -0.89 | 123.15 | 124.35 | 121.8 | 187693 |
| 1724257800 | 123.5 | 0.95 | 0.78 | 122 | 124 | 121.9 | 222120 |
| 1724171400 | 122.55 | 0.6 | 0.49 | 123.35 | 124.95 | 122 | 297140 |
| 1724085000 | 121.95 | 0.9 | 0.74 | 120.9 | 122.35 | 119.9 | 253735 |
| 1723825800 | 121.05 | 1.05 | 0.87 | 121 | 123.1 | 120.05 | 548262 |
| 1723739400 | 120 | 3.9 | 3.36 | 116.8 | 121.3 | 116.1 | 392432 |
| 1723653000 | 116.1 | 0.45 | 0.39 | 115.9 | 117.3 | 114.1 | 240420 |
| 1723566600 | 115.65 | 0.05 | 0.04 | 116.1 | 116.25 | 113.65 | 229902 |
| 1723480200 | 115.6 | 3.4 | 3.03 | 114 | 116.65 | 112.75 | 382432 |
| 1723221000 | 112.2 | 0.1 | 0.09 | 115 | 115.05 | 111.85 | 309963 |
| 1723134600 | 112.1 | -1.8 | -1.58 | 111.2 | 113.5 | 109.7 | 512027 |
| 1723048200 | 113.9 | 3.7 | 3.36 | 111.5 | 116.3 | 109.75 | 729271 |
| 1722961800 | 110.2 | 2.95 | 2.75 | 111.9 | 112.15 | 105.45 | 954927 |
| 1722875400 | 107.25 | 2.85 | 2.73 | 93.08 | 108.35 | 91.2 | 1030560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
