Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BE Semiconductor Industries N.V. logo
BESI.AS
BE Semiconductor Industries N.V.
13:12:09
311.3 €
0.0000 (%0.00)
Previous Close: 317.8
Day Low₺309.1
Day High₺319.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BESI.AS: BE Semiconductor Industries N.V. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 121.3011
CLOSE 121.1249

Low

LOW 79.62

High

HIGH 152.75
DATEOPENHIGHLOWCLOSE
01/02/2025134.7136.15132.8136.15
01/03/2025135.9137.95133.4135.6
01/06/2025138.2142.95136.6142.95
01/07/2025145.65152.75145.25146.75
01/08/2025146.55148.8143.75144.7
01/09/2025142.9144.95142.15144.2
01/10/2025143.95145.7143143.95
01/13/2025141.75142.2138.65141
01/14/2025136.4142.1135.25139.3
01/15/2025139143.45138.35141.15
01/16/2025150.75151.1146.7147.8
01/17/2025147.9149.5146.55147.1
01/20/2025148.1148.3145.65146.55
01/21/2025146147.8143.8143.95
01/22/2025145146.65144145.55
01/23/2025143.2143.2137.9138.25
01/24/2025138.45139.05135.75135.9
01/27/2025124.35129.1119.55124.8
01/28/2025125.5126.3119.8119.9
01/29/2025127129.05121.9122.3
01/30/2025122.7124.6122.3122.9
01/31/2025123.85126.25123.85124.7
02/03/2025118.65122.9118.1121.85
02/04/2025123.45123.95120.15120.5
02/05/2025119.45119.8116.5119.8
02/06/2025120120.1116.9118.25
02/07/2025118.65118.9114.95115.4
02/10/2025115.85117.7115.8116.7
02/11/2025116116.9115.5115.75
02/12/2025115.2115.45112.75114.9
02/13/2025115.9116.05113.75114.75
02/14/2025114.6118.2114117.35
02/17/2025117.6119.15116.75119.05
02/18/2025119.1119.4116.4116.85
02/19/2025118.3118.85116.15116.2
02/20/2025104.65121.9103.65117
02/21/2025117.85119.7112.05119.7
02/24/2025118.95119.65115.35117.1
02/25/2025115.3117.15113.8114.15
02/26/2025115.2115.85113.35114.7
02/27/2025113113.3108.05108.2
02/28/2025105107.95104.55106.4
03/03/2025106.65108105107.05
03/04/2025105.2106.05102.15102.7
03/05/2025105107.05104.65106.25
03/06/2025107.05107.15100.9101.05
03/07/2025100.55102.3599.82101.15
03/10/2025102.85103.294.8496.48
03/11/202598.199.2895.7897.68
03/12/2025100.65107100.2106.35
03/13/2025105.85106.25103.7105.2
03/14/2025106.25107.3104.45106.1
03/17/2025106.05106.8104.85105.7
03/18/2025106.15109.65105.55106.2
03/19/2025105.8108.2105.7107.75
03/20/2025107.8109.05107.05107.2
03/21/2025106.75107.1102.15104.05
03/24/2025105.7106.55104.85105.9
03/25/2025107.75109.3105.95108.3
03/26/2025108108.2104.55104.9
03/27/2025103.6104.5101.05101.05
03/28/202599.98100.5598.1698.54
03/31/202596.6497.7295.1495.22
04/01/202596.697.8695.2697.86
04/02/202597.8898.4495.7297.5
04/03/202593.4495.4488.9689.9
04/04/202589.1291.8685.6888.84
04/07/202581.292.280.8484.86
04/08/202587.5889.185.8485.84
04/09/202582.0283.2279.6279.62
04/10/2025939382.6282.62
04/11/202584.7485.2280.9483.2
04/14/202586.3287.4885.6885.94
04/15/202593.5697.3891.3697.38
04/16/202593.7695.0892.9294.26
04/17/202594.295.793.393.98
04/22/202593.2693.6891.9693.18
04/23/202596.78105.393.2293.96
04/24/202593.7895.7490.595.74
04/25/202596.5698.4894.5697.04
04/28/202597.599.3897.1697.72
04/29/202598.8100.3598.0498.6
04/30/202598.899.292.7494.24
05/02/202596.4899.996.2899.7
05/05/2025100.6101.199.06100.1
05/06/2025100100.396.8498.84
05/07/202598.0810498104
05/08/2025106.6110.05105.6106.1
05/09/2025109.55109.9107.55107.9
05/12/2025110.5116.15110.5115
05/13/2025115.75119.35114.25118.7
05/14/2025119.6120.6116.35120.15
05/15/2025118.6119.8114.6115.5
05/16/2025114115.25112.6113.3
05/19/2025112112.45109.55110.85
05/20/2025111.05111.45107.45108.5
05/21/2025108109.6107.6108.85
05/22/2025107.1108.8106.55108.1
05/23/2025107.05108.1102.4105.3
05/26/2025108108.7107.15107.5
05/27/2025107109.95107109.45
05/28/2025108.8109.8108.4108.9
05/29/2025111.6114.1109.5110.5
05/30/2025106.7110.05106.45106.55
06/02/2025104.25105.65103.95103.95
06/03/2025104107.7103.25106.75
06/04/2025108109.6106.75107.95
06/05/2025108.95111.5108.35110.6
06/06/2025109.35113.6108.8113.6
06/09/2025113.35115.75112.7114.85
06/10/2025116.75120.3115.35120.3
06/11/2025120.25120.4118.3118.45
06/12/2025129.55131.05122.75122.75
06/13/2025119.95125.9118.9125.9
06/16/2025126127.2123.85127
06/17/2025127.85129.4124.55126.85
06/18/2025126.7126.85125.05125.75
06/19/2025124.55125.9124.3124.7
06/20/2025125.65127.65119.05123.15
06/23/2025123.35126.3123.2125.7
06/24/2025129.05129.5125.7128.9
06/25/2025130132.35128.85129.2
06/26/2025129.8130.7128.5129.8
06/27/2025131.15131.6129.55130.45
06/30/2025130.8131126.4127.05
07/01/2025126.35126.7121.65122.15
07/02/2025122.15124.35120.65123.25
07/03/2025123123.05119.85121.95
07/04/2025120.85121.65119.55121.05
07/07/2025120.6122.8120.05121.4
07/08/2025121.35122.85120.4122.2
07/09/2025122.15123.35121.2121.95
07/10/2025122.65127.75122.45127.4
07/11/2025127.2127.3125.25127.15
07/14/2025123.45125.4122.55124.65
07/15/2025125126.65124.75126.3
07/16/2025122.5124.1119.85119.95
07/17/2025123.8127.5123.1127.5
07/18/2025127.65129.45127.2127.95
07/21/2025128130.15127.95130.15
07/22/2025129129.8125.75125.8
07/23/2025125.65126.45123.1123.65
07/24/2025124134.15124127
07/25/2025125.45125.65116.65117.1
07/28/2025120.95124.25120.2122.8
07/29/2025123.05123.15119.45120
07/30/2025120.35123.35120.05122.4
07/31/2025123.35124.85117.7119.1
08/01/2025117.6118.55115.7117.15
08/04/2025118.65119.4117.75118.4
08/05/2025119.3120.4114.9115.3
08/06/2025115.8116.6114.1114.8
08/07/2025116.15120.78115.85119.95
08/08/2025120121.3119.2120.75
08/11/2025121.4121.95120.15121.55
08/12/2025121124.1120.2123.75
08/13/2025124.55125.3123.35123.5
08/14/2025123.6124.3122.3122.65
08/15/2025122122.75117.15118.55
08/18/2025118.6118.9117117.8
08/19/2025118.65119.95117.9119.4
08/20/2025118.15119.8116.6117.1
08/21/2025117.65118.1114.85115.45
08/22/2025114.55119.15114.45119
08/25/2025118.8119.85118.35119.15
08/26/2025119.55121.1118120.7
08/27/2025120.9123.15119.8119.8
08/28/2025119.7121.3118.1119.75
08/29/2025119.4120.3115.1115.1
09/01/2025114.65116.95113.6115.5
09/02/2025114.55115.1106.9106.9
09/03/2025108.9109.35105.8105.8
09/04/2025106.2107.85105.4107.15
09/05/2025108.1109.6107.7108.7
09/08/2025109.2111.05108.5110.85
09/09/2025110.95112.75110.7111.45
09/10/2025112.75114.1112112.35
09/11/2025112114.95111.75113.65
09/12/2025114.5114.8110.75111.85
09/15/2025112.7118.95112.7118.15
09/16/2025120.9121.05116.45116.6
09/17/2025117117.2112.55115.65
09/18/2025117.4124.9116.7124.8
09/19/2025124124.2121.5121.5
09/22/2025122.9123.5121.65122.8
09/23/2025121128.2120.8126.9
09/24/2025127.5129.35127.3128.55
09/25/2025128.8129.6126.1126.7
09/26/2025125.5126121.95122.4
09/29/2025124.25126.75123.15126.4
09/30/2025126127.6125.1126.85
10/01/2025126.3128.15125.8127.8
10/02/2025130.1136.4130133.55
10/03/2025133.5133.63128.75130.5
10/06/2025130.65149.8129.5146.75
10/07/2025146.6149.5145.4146.8
10/08/2025143.6146.4141.65146.35
10/09/2025148.1149.15141.4145.4
10/10/2025144.1145.65139.55140.3
10/13/2025140.3145.3140.15142.75
10/14/2025140.45140.8136.2140.5
10/15/2025144.25146.2139.7145.5
10/16/2025146.7147.3144.6145.1
10/17/2025141.6144.3140.55141.7
10/20/2025144.65145.2142145.2
10/21/2025143.95145.9142.85144.3
10/22/2025142.05142.5137.5138.5
10/23/2025145.45151138.75144.25
10/24/2025148.35149.25145.05147.05
10/27/2025148.5149.8146.25148
10/28/2025146.8148.45146.5146.6
10/29/2025146149.5146147.65
10/30/2025147.85150145.35147.05
10/31/2025147.2148.75147.1147.6
11/03/2025146.75147.75145.05145.8
11/04/2025143.2144.25140.85142.55
11/05/2025137.95141.7135.65141.5
11/06/2025141143.7136.9137.75
11/07/2025138.15139.4133.85134.15
11/10/2025139.4140.9136.25136.45
11/11/2025136.7139.95136.65137.8
11/12/2025137.95140.05135.1135.35
11/13/2025135.9137.75133.15133.8
11/14/2025132.25132.25126.8131.4
11/17/2025132132.9129.3130.2
11/18/2025128.2128.2125.4127.15
11/19/2025126.55131.15125.15129.1
11/20/2025133.5135.65130.05130.05
11/21/2025124.2124.9120.15122.8
11/24/2025124.65125.6123.2124.4
11/25/2025125.3125.9121124.6
11/26/2025126.1129.6125.15129.6
11/27/2025129.45131.35128.8129.9
11/28/2025130130.4129.25129.9
12/01/2025129.6132127.6129.75
12/02/2025129.5133.1129.45131.35
12/03/2025133.85136.5133.4135.95
12/04/2025138139.05136.3137.5
12/05/2025138.25140.95137.6139.55
12/08/2025140.1148.25140.1146.85
12/09/2025147.3147.75142.6143.3
12/10/2025143.85145140.45140.45
12/11/2025139139.45136.3136.9
12/12/2025137.75137.85131.9132.1
12/15/2025130.6132.7130.25132.45
12/16/2025129.75133.9129.05133.6
12/17/2025135135.25128.75129.3
12/18/2025129132.9128.6131.45
12/19/2025130.6131.55128.45130.75
12/22/2025131.5132.65131131.2
12/23/2025130.75132.45130.45131.9
12/24/2025131132.9131131.55
12/29/2025132.75133.9131.55132.1
12/30/2025132.6134.6132.2133.1
12/31/2025132.4133.8132.05133.75