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 | -2.2 | -2.07058823529 | 106.25 | 109.65 | 102.15 | 344552 | 106.61071034 | DE |
| 4 | -13.8 | -11.709800594 | 117.85 | 119.7 | 94.84 | 505506 | 106.75953519 | DE |
| 12 | -30.35 | -22.5818452381 | 134.4 | 152.75 | 94.84 | 485855 | 119.96900687 | DE |
| 26 | -4.85 | -4.4536271809 | 108.9 | 152.75 | 94.84 | 480262 | 116.0456398 | DE |
| 52 | -40.25 | -27.8932778933 | 144.3 | 171.3 | 94.84 | 447761 | 125.12857353 | DE |
| 156 | 25.29 | 32.1102082275 | 78.76 | 182.9 | 38.46 | 551237 | 90.57015733 | DE |
| 260 | 82.35 | 379.493087558 | 21.7 | 182.9 | 21.63 | 528941 | 79.27570911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 104.05 | -3.15 | -2.94 | 106.75 | 107.1 | 102.15 | 631581 |
| 1742491800 | 107.2 | -0.55 | -0.51 | 107.8 | 109.05 | 107.05 | 280372 |
| 1742405400 | 107.75 | 1.55 | 1.46 | 105.8 | 108.2 | 105.7 | 388269 |
| 1742319000 | 106.2 | 0.5 | 0.47 | 106.15 | 109.65 | 105.55 | 430248 |
| 1742232600 | 105.7 | -0.4 | -0.38 | 106.05 | 106.8 | 104.85 | 280615 |
| 1741973400 | 106.1 | 0.9 | 0.86 | 106.25 | 107.3 | 104.45 | 343257 |
| 1741887000 | 105.2 | -1.15 | -1.08 | 105.85 | 106.25 | 103.7 | 353164 |
| 1741800600 | 106.35 | 8.67 | 8.88 | 100.65 | 107 | 100.2 | 886119 |
| 1741714200 | 97.68 | 1.2 | 1.24 | 98.1 | 99.28 | 95.78 | 656460 |
| 1741627800 | 96.48 | -4.67 | -4.62 | 102.85 | 103.2 | 94.84 | 543705 |
| 1741368600 | 101.15 | 0.1 | 0.10 | 100.55 | 102.35 | 99.82 | 443940 |
| 1741282200 | 101.05 | -5.2 | -4.89 | 107.05 | 107.15 | 100.9 | 689295 |
| 1741195800 | 106.25 | 3.55 | 3.46 | 105 | 107.05 | 104.65 | 490819 |
| 1741109400 | 102.7 | -4.35 | -4.06 | 105.2 | 106.05 | 102.15 | 599258 |
| 1741023000 | 107.05 | 0.65 | 0.61 | 106.65 | 108 | 105 | 392929 |
| 1740763800 | 106.4 | -1.8 | -1.66 | 105 | 107.95 | 104.55 | 844952 |
| 1740677400 | 108.2 | -6.5 | -5.67 | 113 | 113.3 | 108.05 | 474618 |
| 1740591000 | 114.7 | 0.55 | 0.48 | 115.2 | 115.85 | 113.35 | 315765 |
| 1740504600 | 114.15 | -2.95 | -2.52 | 115.3 | 117.15 | 113.8 | 347400 |
| 1740418200 | 117.1 | -2.6 | -2.17 | 118.95 | 119.65 | 115.35 | 460175 |
| 1740159000 | 119.7 | 2.7 | 2.31 | 117.85 | 119.7 | 112.05 | 888754 |
| 1740072600 | 117 | 0.8 | 0.69 | 104.65 | 121.9 | 103.65 | 1990505 |
| 1739986200 | 116.2 | -0.65 | -0.56 | 118.3 | 118.85 | 116.15 | 485977 |
| 1739899800 | 116.85 | -2.2 | -1.85 | 119.1 | 119.4 | 116.4 | 539217 |
| 1739813400 | 119.05 | 1.7 | 1.45 | 117.6 | 119.15 | 116.75 | 430410 |
| 1739554200 | 117.35 | 2.6 | 2.27 | 114.6 | 118.2 | 114 | 541831 |
| 1739467800 | 114.75 | -0.15 | -0.13 | 115.9 | 116.05 | 113.75 | 500553 |
| 1739381400 | 114.9 | -0.85 | -0.73 | 115.2 | 115.45 | 112.75 | 661401 |
| 1739295000 | 115.75 | -0.95 | -0.81 | 116 | 116.9 | 115.5 | 308025 |
| 1739208600 | 116.7 | 1.3 | 1.13 | 115.85 | 117.7 | 115.8 | 301593 |
| 1738949400 | 115.4 | -2.85 | -2.41 | 118.65 | 118.9 | 114.95 | 455924 |
| 1738863000 | 118.25 | -1.55 | -1.29 | 120 | 120.1 | 116.9 | 337874 |
| 1738776600 | 119.8 | -0.7 | -0.58 | 119.45 | 119.8 | 116.5 | 423727 |
| 1738690200 | 120.5 | -1.35 | -1.11 | 123.45 | 123.95 | 120.15 | 350112 |
| 1738603800 | 121.85 | -2.85 | -2.29 | 118.65 | 122.9 | 118.1 | 350801 |
| 1738344600 | 124.7 | 1.8 | 1.46 | 123.85 | 126.25 | 123.85 | 556422 |
| 1738258200 | 122.9 | 0.6 | 0.49 | 122.7 | 124.6 | 122.3 | 388668 |
| 1738171800 | 122.3 | 2.4 | 2.00 | 127 | 129.05 | 121.9 | 561493 |
| 1738085400 | 119.9 | -4.9 | -3.93 | 125.5 | 126.3 | 119.8 | 584076 |
| 1737999000 | 124.8 | -11.1 | -8.17 | 124.35 | 129.1 | 119.55 | 1214517 |
| 1737739800 | 135.9 | -8.05 | -5.59 | 138.44999 | 139.05 | 135.75 | 425309 |
| 1737653400 | 143.94999 | 0 | 0.00 | 143.94999 | 143.94999 | 143.94999 | 0 |
| 1737567000 | 143.94999 | 0 | 0.00 | 143.94999 | 143.94999 | 143.94999 | 0 |
| 1737480600 | 143.94999 | -2.6 | -1.77 | 146 | 147.8 | 143.8 | 283074 |
| 1737394200 | 146.55 | -0.55 | -0.37 | 148.1 | 148.3 | 145.65 | 196449 |
| 1737135000 | 147.1 | -0.7 | -0.47 | 147.9 | 149.5 | 146.55 | 451168 |
| 1737048600 | 147.8 | 6.65 | 4.71 | 150.75 | 151.1 | 146.69999 | 522706 |
| 1736962200 | 141.15 | 1.85 | 1.33 | 139 | 143.44999 | 138.35 | 341168 |
| 1736875800 | 139.3 | -1.7 | -1.21 | 136.4 | 142.1 | 135.25 | 390643 |
| 1736789400 | 141 | -2.95 | -2.05 | 141.75 | 142.19999 | 138.65 | 341581 |
| 1736530200 | 143.94999 | -0.25 | -0.17 | 143.94999 | 145.69999 | 143 | 290193 |
| 1736443800 | 144.19999 | -0.5 | -0.35 | 142.9 | 144.94999 | 142.15 | 248253 |
| 1736357400 | 144.69999 | -2.05 | -1.40 | 146.55 | 148.8 | 143.75 | 411620 |
| 1736271000 | 146.75 | 3.8 | 2.66 | 145.65 | 152.75 | 145.25 | 741477 |
| 1736184600 | 142.94999 | 7.35 | 5.42 | 138.19999 | 142.94999 | 136.6 | 570775 |
| 1735925400 | 135.6 | -0.55 | -0.40 | 135.9 | 137.94999 | 133.4 | 327359 |
| 1735839000 | 136.15 | 3.85 | 2.91 | 134.69999 | 136.15 | 132.8 | 413077 |
| 1735666200 | 132.3 | -0.95 | -0.71 | 132.9 | 134.69999 | 132.3 | 150293 |
| 1735579800 | 133.25 | -0.4 | -0.30 | 134 | 134.35 | 132.1 | 187635 |
| 1735320600 | 133.65 | -1.3 | -0.96 | 134.4 | 135.75 | 133.1 | 307696 |
| 1735061400 | 134.94999 | 1.45 | 1.09 | 134 | 135.1 | 133.55 | 158093 |
| 1734975000 | 133.5 | 2.9 | 2.22 | 130.05 | 137.44999 | 130.05 | 569289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
