BE Semiconductor Industries NV (BESI.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 215.50 | 225.30 | 215.00 | 221.40 | +1.93% | 328,870 |
| 2026-08-06 | 213.70 | 217.80 | 209.40 | 217.20 | +0.79% | 335,456 |
| 2026-08-05 | 220.00 | 221.30 | 213.40 | 215.50 | -1.01% | 420,482 |
| 2026-08-04 | 208.20 | 217.80 | 207.30 | 217.70 | +8.09% | 657,781 |
| 2026-08-03 | 200.70 | 203.00 | 194.10 | 201.40 | +1.59% | 483,231 |
| 2026-07-31 | 205.00 | 205.90 | 194.55 | 198.25 | +0.38% | 844,032 |
| 2026-07-30 | 190.65 | 198.85 | 187.35 | 197.50 | +4.22% | 908,361 |
| 2026-07-29 | 192.15 | 201.90 | 188.50 | 189.50 | -4.20% | 738,514 |
| 2026-07-28 | 199.75 | 204.60 | 193.35 | 197.80 | -3.56% | 894,883 |
| 2026-07-27 | 225.10 | 225.30 | 203.90 | 205.10 | -9.65% | 789,093 |
| 2026-07-24 | 223.30 | 229.30 | 220.30 | 227.00 | -1.26% | 506,208 |
| 2026-07-23 | 244.10 | 246.00 | 227.30 | 229.90 | -7.34% | 706,802 |
| 2026-07-22 | 237.30 | 249.00 | 235.20 | 248.10 | +3.59% | 678,970 |
| 2026-07-21 | 230.00 | 240.80 | 228.60 | 239.50 | +7.16% | 439,556 |
| 2026-07-20 | 226.60 | 227.90 | 223.50 | 223.50 | -0.89% | 333,405 |
| 2026-07-17 | 227.00 | 228.60 | 217.90 | 225.50 | -4.53% | 541,274 |
| 2026-07-16 | 246.00 | 247.10 | 232.10 | 236.20 | -3.20% | 421,947 |
| 2026-07-15 | 255.00 | 258.80 | 241.50 | 244.00 | -3.02% | 366,450 |
| 2026-07-14 | 245.00 | 253.20 | 244.10 | 251.60 | +1.86% | 319,747 |
| 2026-07-13 | 247.00 | 251.50 | 243.50 | 247.00 | -3.25% | 302,179 |
| 2026-07-10 | 249.90 | 255.40 | 249.20 | 255.30 | +0.20% | 286,489 |
| 2026-07-09 | 248.00 | 256.60 | 247.70 | 254.80 | +5.59% | 342,618 |
| 2026-07-08 | 242.00 | 245.60 | 237.60 | 241.30 | -0.25% | 427,734 |
| 2026-07-07 | 249.30 | 251.90 | 238.20 | 241.90 | -6.28% | 555,615 |
| 2026-07-06 | 256.20 | 259.00 | 250.30 | 258.10 | -5.49% | 745,616 |
| 2026-07-03 | 266.20 | 275.10 | 266.20 | 273.10 | +4.24% | 225,799 |
| 2026-07-02 | 272.70 | 280.40 | 262.00 | 262.00 | -6.96% | 380,332 |
| 2026-07-01 | 289.80 | 291.40 | 277.30 | 281.60 | -1.92% | 319,862 |
| 2026-06-30 | 290.80 | 292.20 | 281.50 | 287.10 | +2.94% | 338,155 |
| 2026-06-29 | 284.10 | 284.40 | 269.50 | 278.90 | -1.34% | 291,204 |
| 2026-06-26 | 282.80 | 286.90 | 277.70 | 282.70 | -2.21% | 339,232 |
| 2026-06-25 | 303.30 | 310.20 | 286.00 | 289.10 | -1.30% | 489,735 |
| 2026-06-24 | 298.00 | 300.40 | 288.30 | 292.90 | -1.31% | 292,165 |
| 2026-06-23 | 311.00 | 313.10 | 295.20 | 296.80 | -7.34% | 532,442 |
| 2026-06-22 | 312.70 | 324.00 | 312.40 | 320.30 | +3.39% | 463,054 |
| 2026-06-19 | 316.60 | 319.70 | 306.50 | 309.80 | -2.52% | 879,747 |
| 2026-06-18 | 308.00 | 317.80 | 305.10 | 317.80 | +2.48% | 639,440 |
| 2026-06-17 | 301.00 | 310.10 | 297.90 | 310.10 | +3.75% | 348,438 |
| 2026-06-16 | 315.90 | 316.30 | 295.50 | 298.90 | -4.90% | 505,398 |
| 2026-06-15 | 328.00 | 328.40 | 311.60 | 314.30 | -0.85% | 351,230 |
| 2026-06-12 | 315.00 | 317.00 | 306.10 | 317.00 | +2.96% | 429,994 |
| 2026-06-11 | 293.80 | 314.40 | 293.80 | 307.90 | +6.61% | 656,355 |
| 2026-06-10 | 287.20 | 295.10 | 282.50 | 288.80 | +0.59% | 411,231 |
| 2026-06-09 | 285.00 | 300.70 | 284.40 | 287.10 | +2.21% | 545,843 |
| 2026-06-08 | 260.00 | 283.30 | 256.10 | 280.90 | +3.50% | 463,364 |
| 2026-06-05 | 281.00 | 281.00 | 271.00 | 271.40 | -4.30% | 302,582 |
| 2026-06-04 | 287.40 | 287.60 | 276.70 | 283.60 | -1.66% | 354,811 |
| 2026-06-03 | 287.00 | 292.90 | 282.70 | 288.40 | +0.77% | 353,629 |
| 2026-06-02 | 282.10 | 286.70 | 277.20 | 286.20 | +2.88% | 375,434 |
| 2026-06-01 | 282.90 | 286.90 | 274.40 | 278.20 | -2.18% | 351,349 |
| 2026-05-29 | 286.50 | 291.10 | 281.80 | 284.40 | -1.11% | 579,056 |
| 2026-05-28 | 278.60 | 287.60 | 278.50 | 287.60 | +4.05% | 348,307 |
| 2026-05-27 | 285.90 | 286.80 | 274.10 | 276.40 | -2.68% | 540,241 |
| 2026-05-26 | 285.00 | 288.60 | 281.10 | 284.00 | +0.71% | 401,116 |
| 2026-05-25 | 278.10 | 283.40 | 274.40 | 282.00 | +3.07% | 220,343 |
| 2026-05-22 | 275.00 | 278.50 | 271.70 | 273.60 | +1.18% | 416,667 |
| 2026-05-21 | 265.50 | 273.50 | 264.70 | 270.40 | +2.04% | 341,710 |
| 2026-05-20 | 255.00 | 267.00 | 254.90 | 265.00 | +3.96% | 421,371 |
| 2026-05-19 | 255.00 | 259.70 | 251.00 | 254.90 | -0.35% | 331,921 |
| 2026-05-18 | 258.30 | 266.70 | 254.80 | 255.80 | -2.29% | 431,775 |
| 2026-05-15 | 260.30 | 263.10 | 256.20 | 261.80 | -1.84% | 419,041 |
| 2026-05-14 | 261.00 | 268.50 | 259.20 | 266.70 | +3.29% | 368,311 |
| 2026-05-13 | 255.30 | 259.10 | 251.30 | 258.20 | +3.36% | 461,438 |
| 2026-05-12 | 258.60 | 259.30 | 248.70 | 249.80 | -4.40% | 376,801 |
| 2026-05-11 | 262.00 | 264.70 | 257.70 | 261.30 | +0.19% | 299,430 |
| 2026-05-08 | 253.50 | 262.20 | 251.80 | 260.80 | +2.39% | 321,387 |
| 2026-05-07 | 258.30 | 261.60 | 254.60 | 254.70 | -0.12% | 477,866 |
| 2026-05-06 | 258.70 | 263.80 | 249.10 | 255.00 | +0.39% | 558,976 |
| 2026-05-05 | 245.60 | 254.20 | 242.90 | 254.00 | +3.97% | 471,006 |
| 2026-05-04 | 251.60 | 254.80 | 243.80 | 244.30 | -1.17% | 429,884 |
| 2026-04-30 | 237.40 | 247.20 | 237.20 | 247.20 | +3.26% | 494,581 |
| 2026-04-29 | 237.60 | 241.80 | 236.30 | 239.40 | +1.74% | 362,514 |
| 2026-04-28 | 246.00 | 246.40 | 230.80 | 235.30 | -5.12% | 556,723 |
| 2026-04-27 | 252.40 | 254.60 | 242.00 | 248.00 | -1.67% | 460,565 |
| 2026-04-24 | 245.00 | 257.40 | 241.70 | 252.20 | +4.30% | 643,640 |
| 2026-04-23 | 238.40 | 245.60 | 235.30 | 241.80 | +4.09% | 784,897 |
| 2026-04-22 | 230.20 | 235.40 | 230.10 | 232.30 | +1.93% | 658,968 |
| 2026-04-21 | 229.70 | 229.80 | 224.60 | 227.90 | +0.40% | 402,529 |
| 2026-04-20 | 228.60 | 230.00 | 225.30 | 227.00 | +0.09% | 444,574 |
| 2026-04-17 | 219.00 | 228.80 | 218.60 | 226.80 | +2.86% | 463,152 |
| 2026-04-16 | 221.90 | 222.90 | 212.30 | 220.50 | +1.33% | 389,771 |
| 2026-04-15 | 218.00 | 223.30 | 214.80 | 217.60 | -0.18% | 387,657 |
| 2026-04-14 | 213.30 | 222.10 | 213.30 | 218.00 | +5.36% | 486,185 |
| 2026-04-13 | 209.90 | 211.90 | 206.10 | 206.90 | -2.17% | 358,145 |
| 2026-04-10 | 208.70 | 214.00 | 206.90 | 211.50 | +2.62% | 458,449 |
| 2026-04-09 | 205.10 | 208.60 | 203.80 | 206.10 | -0.43% | 399,537 |
| 2026-04-08 | 200.50 | 207.00 | 199.70 | 207.00 | +8.18% | 744,729 |
| 2026-04-07 | 190.00 | 194.50 | 186.40 | 191.35 | +0.63% | 479,170 |
| 2026-04-02 | 180.80 | 190.95 | 176.70 | 190.15 | +1.39% | 553,201 |
| 2026-04-01 | 186.00 | 188.60 | 181.85 | 187.55 | +4.81% | 468,917 |
| 2026-03-31 | 171.60 | 180.65 | 167.85 | 178.95 | +2.73% | 510,929 |
| 2026-03-30 | 175.00 | 181.20 | 172.80 | 174.20 | -0.37% | 396,508 |
| 2026-03-27 | 182.60 | 182.95 | 172.20 | 174.85 | -5.69% | 452,194 |
| 2026-03-26 | 186.15 | 188.90 | 183.00 | 185.40 | -0.05% | 383,215 |
| 2026-03-25 | 187.25 | 190.05 | 183.60 | 185.50 | +0.76% | 468,166 |
| 2026-03-24 | 184.00 | 186.75 | 178.85 | 184.10 | +0.85% | 342,473 |
| 2026-03-23 | 174.50 | 188.60 | 172.00 | 182.55 | +2.27% | 528,444 |
| 2026-03-20 | 185.10 | 187.80 | 178.20 | 178.50 | -2.91% | 542,982 |
| 2026-03-19 | 189.30 | 189.40 | 180.30 | 183.85 | -4.44% | 475,322 |
| 2026-03-18 | 191.20 | 196.35 | 189.10 | 192.40 | +2.10% | 475,982 |
| 2026-03-17 | 182.35 | 188.85 | 179.30 | 188.45 | +2.98% | 311,457 |
| 2026-03-16 | 186.50 | 188.35 | 182.15 | 183.00 | -1.13% | 453,623 |
| 2026-03-13 | 195.00 | 200.50 | 185.10 | 185.10 | +5.62% | 1,282,365 |
| 2026-03-12 | 174.20 | 178.65 | 172.50 | 175.25 | +0.17% | 489,411 |
| 2026-03-11 | 172.55 | 176.30 | 170.15 | 174.95 | +0.20% | 391,347 |
| 2026-03-10 | 171.65 | 174.95 | 168.70 | 174.60 | +4.99% | 549,766 |
| 2026-03-09 | 147.45 | 166.30 | 145.15 | 166.30 | +6.40% | 699,137 |
| 2026-03-06 | 188.60 | 188.60 | 151.75 | 156.30 | -17.15% | 2,082,034 |
| 2026-03-05 | 193.60 | 197.50 | 187.90 | 188.65 | -1.23% | 467,037 |
| 2026-03-04 | 181.75 | 192.70 | 181.70 | 191.00 | +5.32% | 480,807 |
| 2026-03-03 | 183.30 | 183.75 | 176.70 | 181.35 | -3.79% | 514,501 |
| 2026-03-02 | 185.00 | 191.75 | 182.40 | 188.50 | -0.48% | 439,738 |
| 2026-02-27 | 190.25 | 191.80 | 187.45 | 189.40 | +0.26% | 611,142 |
| 2026-02-26 | 194.55 | 196.85 | 186.20 | 188.90 | -4.40% | 492,803 |
| 2026-02-25 | 193.00 | 198.80 | 191.40 | 197.60 | +2.76% | 428,244 |
| 2026-02-24 | 189.80 | 197.80 | 188.20 | 192.30 | +2.48% | 716,030 |
| 2026-02-23 | 182.10 | 189.85 | 180.40 | 187.65 | +1.71% | 464,740 |
| 2026-02-20 | 176.00 | 185.10 | 175.78 | 184.50 | +6.65% | 710,398 |
| 2026-02-19 | 181.40 | 181.70 | 171.55 | 173.00 | -7.49% | 788,662 |
| 2026-02-18 | 180.05 | 189.10 | 180.00 | 187.00 | +3.83% | 600,120 |
| 2026-02-17 | 176.60 | 181.05 | 172.30 | 180.10 | +0.90% | 356,568 |
| 2026-02-16 | 176.50 | 178.50 | 175.05 | 178.50 | +1.31% | 183,989 |
| 2026-02-13 | 172.30 | 176.75 | 170.15 | 176.20 | +4.45% | 646,943 |
| 2026-02-12 | 173.00 | 173.80 | 168.70 | 168.70 | -1.29% | 364,946 |
| 2026-02-11 | 168.85 | 172.45 | 167.00 | 170.90 | +1.09% | 277,673 |
| 2026-02-10 | 166.80 | 170.35 | 165.55 | 169.05 | +0.99% | 288,394 |
| 2026-02-09 | 168.20 | 168.50 | 165.25 | 167.40 | +1.15% | 261,667 |
| 2026-02-06 | 159.10 | 165.65 | 158.35 | 165.50 | +2.95% | 321,364 |
| 2026-02-05 | 157.35 | 162.70 | 156.55 | 160.75 | +2.03% | 311,336 |
| 2026-02-04 | 160.20 | 163.85 | 156.90 | 157.55 | -1.62% | 357,676 |
| 2026-02-03 | 167.35 | 169.05 | 157.00 | 160.15 | -2.70% | 557,477 |
| 2026-02-02 | 159.00 | 164.60 | 157.85 | 164.60 | +0.06% | 477,554 |
| 2026-01-30 | 163.80 | 165.20 | 162.05 | 164.50 | +1.20% | 362,032 |
| 2026-01-29 | 171.75 | 172.55 | 162.25 | 162.55 | -4.07% | 546,394 |
| 2026-01-28 | 180.55 | 182.40 | 168.25 | 169.45 | -3.58% | 574,130 |
| 2026-01-27 | 177.75 | 178.95 | 172.00 | 175.75 | +0.51% | 350,619 |
| 2026-01-26 | 175.05 | 176.40 | 172.90 | 174.85 | -0.11% | 293,054 |
| 2026-01-23 | 174.25 | 176.15 | 172.20 | 175.05 | +0.03% | 301,884 |
| 2026-01-22 | 178.05 | 180.70 | 174.35 | 175.00 | +0.55% | 553,044 |
| 2026-01-21 | 174.50 | 175.90 | 169.50 | 174.05 | +0.67% | 379,834 |
| 2026-01-20 | 167.50 | 174.05 | 166.00 | 172.90 | +2.43% | 418,586 |
| 2026-01-19 | 169.85 | 171.85 | 166.90 | 168.80 | -2.37% | 409,822 |
| 2026-01-16 | 173.55 | 174.80 | 170.80 | 172.90 | -0.43% | 420,997 |
| 2026-01-15 | 168.90 | 174.55 | 167.75 | 173.65 | +7.52% | 799,961 |
| 2026-01-14 | 167.00 | 167.45 | 159.60 | 161.50 | -3.41% | 495,263 |
| 2026-01-13 | 164.40 | 169.30 | 163.15 | 167.20 | +3.11% | 683,982 |
| 2026-01-12 | 163.00 | 164.65 | 159.60 | 162.15 | +7.31% | 1,123,790 |
| 2026-01-09 | 150.00 | 153.00 | 147.25 | 151.10 | +0.00% | 663,455 |
| 2026-01-08 | 157.90 | 158.75 | 150.55 | 151.10 | -4.85% | 459,089 |
| 2026-01-07 | 160.75 | 162.10 | 155.90 | 158.80 | -1.31% | 585,772 |
| 2026-01-06 | 155.20 | 161.55 | 154.55 | 160.90 | +4.65% | 804,416 |
| 2026-01-05 | 153.00 | 156.40 | 151.30 | 153.75 | +3.12% | 611,802 |
| 2026-01-02 | 136.25 | 149.70 | 136.25 | 149.10 | +11.48% | 931,352 |
| 2025-12-31 | 132.40 | 133.80 | 132.05 | 133.75 | +0.49% | 90,072 |
| 2025-12-30 | 132.60 | 134.60 | 132.20 | 133.10 | +0.76% | 214,035 |
| 2025-12-29 | 132.75 | 133.90 | 131.55 | 132.10 | +0.42% | 219,055 |
| 2025-12-24 | 131.00 | 132.90 | 131.00 | 131.55 | -0.27% | 92,283 |
| 2025-12-23 | 130.75 | 132.45 | 130.45 | 131.90 | +0.53% | 169,032 |
| 2025-12-22 | 131.50 | 132.65 | 131.00 | 131.20 | +0.34% | 206,869 |
| 2025-12-19 | 130.60 | 131.55 | 128.45 | 130.75 | -0.53% | 507,853 |
| 2025-12-18 | 129.00 | 132.90 | 128.60 | 131.45 | +1.66% | 248,674 |
| 2025-12-17 | 135.00 | 135.25 | 128.75 | 129.30 | -3.22% | 381,780 |
| 2025-12-16 | 129.75 | 133.90 | 129.05 | 133.60 | +0.87% | 493,466 |
| 2025-12-15 | 130.60 | 132.70 | 130.25 | 132.45 | +0.26% | 354,278 |
| 2025-12-12 | 137.75 | 137.85 | 131.90 | 132.10 | -3.51% | 522,292 |
| 2025-12-11 | 139.00 | 139.45 | 136.30 | 136.90 | -2.53% | 373,113 |
| 2025-12-10 | 143.85 | 145.00 | 140.45 | 140.45 | -1.99% | 232,323 |
| 2025-12-09 | 147.30 | 147.75 | 142.60 | 143.30 | -2.42% | 280,037 |
| 2025-12-08 | 140.10 | 148.25 | 140.10 | 146.85 | +5.23% | 519,096 |
| 2025-12-05 | 138.25 | 140.95 | 137.60 | 139.55 | +1.49% | 314,285 |
| 2025-12-04 | 138.00 | 139.05 | 136.30 | 137.50 | +1.14% | 293,589 |
| 2025-12-03 | 133.85 | 136.50 | 133.40 | 135.95 | +3.50% | 393,954 |
| 2025-12-02 | 129.50 | 133.10 | 129.45 | 131.35 | +1.23% | 394,785 |
| 2025-12-01 | 129.60 | 132.00 | 127.60 | 129.75 | -0.12% | 317,895 |
| 2025-11-28 | 130.00 | 130.40 | 129.25 | 129.90 | +0.00% | 285,183 |
| 2025-11-27 | 129.45 | 131.35 | 128.80 | 129.90 | +0.23% | 186,895 |
| 2025-11-26 | 126.10 | 129.60 | 125.15 | 129.60 | +4.01% | 390,882 |
| 2025-11-25 | 125.30 | 125.90 | 121.00 | 124.60 | +0.16% | 383,903 |
| 2025-11-24 | 124.65 | 125.60 | 123.20 | 124.40 | +1.30% | 638,983 |
| 2025-11-21 | 124.20 | 124.90 | 120.15 | 122.80 | -5.57% | 810,607 |
| 2025-11-20 | 133.50 | 135.65 | 130.05 | 130.05 | +0.74% | 411,963 |
| 2025-11-19 | 126.55 | 131.15 | 125.15 | 129.10 | +1.53% | 275,558 |
| 2025-11-18 | 128.20 | 128.20 | 125.40 | 127.15 | -2.34% | 280,455 |
| 2025-11-17 | 132.00 | 132.90 | 129.30 | 130.20 | -0.91% | 255,421 |
| 2025-11-14 | 132.25 | 132.25 | 126.80 | 131.40 | -1.79% | 554,718 |
| 2025-11-13 | 135.90 | 137.75 | 133.15 | 133.80 | -1.15% | 346,306 |
| 2025-11-12 | 137.95 | 140.05 | 135.10 | 135.35 | -1.78% | 394,736 |
| 2025-11-11 | 136.70 | 139.95 | 136.65 | 137.80 | +0.99% | 250,860 |
| 2025-11-10 | 139.40 | 140.90 | 136.25 | 136.45 | +1.71% | 401,821 |
| 2025-11-07 | 138.15 | 139.40 | 133.85 | 134.15 | -2.61% | 468,046 |
| 2025-11-06 | 141.00 | 143.70 | 136.90 | 137.75 | -2.65% | 412,523 |
| 2025-11-05 | 137.95 | 141.70 | 135.65 | 141.50 | -0.74% | 411,105 |
| 2025-11-04 | 143.20 | 144.25 | 140.85 | 142.55 | -2.23% | 338,158 |
| 2025-11-03 | 146.75 | 147.75 | 145.05 | 145.80 | -1.22% | 347,189 |
| 2025-10-31 | 147.20 | 148.75 | 147.10 | 147.60 | +0.37% | 361,121 |
| 2025-10-30 | 147.85 | 150.00 | 145.35 | 147.05 | -0.41% | 526,955 |
| 2025-10-29 | 146.00 | 149.50 | 146.00 | 147.65 | +0.72% | 387,181 |
| 2025-10-28 | 146.80 | 148.45 | 146.50 | 146.60 | -0.95% | 282,125 |
| 2025-10-27 | 148.50 | 149.80 | 146.25 | 148.00 | +0.65% | 460,397 |
| 2025-10-24 | 148.35 | 149.25 | 145.05 | 147.05 | +1.94% | 538,423 |
| 2025-10-23 | 145.45 | 151.00 | 138.75 | 144.25 | +4.15% | 1,227,630 |
| 2025-10-22 | 142.05 | 142.50 | 137.50 | 138.50 | -4.02% | 563,290 |
| 2025-10-21 | 143.95 | 145.90 | 142.85 | 144.30 | -0.62% | 469,553 |
| 2025-10-20 | 144.65 | 145.20 | 142.00 | 145.20 | +2.47% | 324,475 |
| 2025-10-17 | 141.60 | 144.30 | 140.55 | 141.70 | -2.34% | 334,732 |
| 2025-10-16 | 146.70 | 147.30 | 144.60 | 145.10 | -0.27% | 302,499 |
| 2025-10-15 | 144.25 | 146.20 | 139.70 | 145.50 | +3.56% | 567,103 |
| 2025-10-14 | 140.45 | 140.80 | 136.20 | 140.50 | -1.58% | 567,186 |
| 2025-10-13 | 140.30 | 145.30 | 140.15 | 142.75 | +1.75% | 411,293 |
| 2025-10-10 | 144.10 | 145.65 | 139.55 | 140.30 | -3.51% | 391,221 |
| 2025-10-09 | 148.10 | 149.15 | 141.40 | 145.40 | -0.65% | 406,673 |
| 2025-10-08 | 143.60 | 146.40 | 141.65 | 146.35 | -0.31% | 450,879 |
| 2025-10-07 | 146.60 | 149.50 | 145.40 | 146.80 | +0.03% | 727,633 |
| 2025-10-06 | 130.65 | 149.80 | 129.50 | 146.75 | +12.45% | 1,713,611 |
| 2025-10-03 | 133.50 | 133.63 | 128.75 | 130.50 | -2.28% | 550,264 |
| 2025-10-02 | 130.10 | 136.40 | 130.00 | 133.55 | +4.50% | 827,778 |
| 2025-10-01 | 126.30 | 128.15 | 125.80 | 127.80 | +0.75% | 287,554 |
| 2025-09-30 | 126.00 | 127.60 | 125.10 | 126.85 | +0.36% | 256,517 |
| 2025-09-29 | 124.25 | 126.75 | 123.15 | 126.40 | +3.27% | 338,609 |
| 2025-09-26 | 125.50 | 126.00 | 121.95 | 122.40 | -3.39% | 422,035 |
| 2025-09-25 | 128.80 | 129.60 | 126.10 | 126.70 | -1.44% | 303,105 |
| 2025-09-24 | 127.50 | 129.35 | 127.30 | 128.55 | +1.30% | 392,275 |
| 2025-09-23 | 121.00 | 128.20 | 120.80 | 126.90 | +3.34% | 548,917 |
| 2025-09-22 | 122.90 | 123.50 | 121.65 | 122.80 | +1.07% | 368,559 |
| 2025-09-19 | 124.00 | 124.20 | 121.50 | 121.50 | -2.64% | 632,341 |
| 2025-09-18 | 117.40 | 124.90 | 116.70 | 124.80 | +7.91% | 953,225 |
| 2025-09-17 | 117.00 | 117.20 | 112.55 | 115.65 | -0.81% | 521,432 |
| 2025-09-16 | 120.90 | 121.05 | 116.45 | 116.60 | -1.31% | 616,821 |
| 2025-09-15 | 112.70 | 118.95 | 112.70 | 118.15 | +5.63% | 690,041 |
| 2025-09-12 | 114.50 | 114.80 | 110.75 | 111.85 | -1.58% | 416,750 |
| 2025-09-11 | 112.00 | 114.95 | 111.75 | 113.65 | +1.16% | 309,219 |
| 2025-09-10 | 112.75 | 114.10 | 112.00 | 112.35 | +0.81% | 294,701 |
| 2025-09-09 | 110.95 | 112.75 | 110.70 | 111.45 | +0.54% | 308,564 |
| 2025-09-08 | 109.20 | 111.05 | 108.50 | 110.85 | +1.98% | 233,712 |
| 2025-09-05 | 108.10 | 109.60 | 107.70 | 108.70 | +1.45% | 315,985 |
| 2025-09-04 | 106.20 | 107.85 | 105.40 | 107.15 | +1.28% | 336,918 |
| 2025-09-03 | 108.90 | 109.35 | 105.80 | 105.80 | -1.03% | 440,560 |
| 2025-09-02 | 114.55 | 115.10 | 106.90 | 106.90 | -7.45% | 586,188 |
| 2025-09-01 | 114.65 | 116.95 | 113.60 | 115.50 | +0.35% | 165,385 |
| 2025-08-29 | 119.40 | 120.30 | 115.10 | 115.10 | -3.88% | 422,160 |
| 2025-08-28 | 119.70 | 121.30 | 118.10 | 119.75 | -0.04% | 346,921 |
| 2025-08-27 | 120.90 | 123.15 | 119.80 | 119.80 | -0.75% | 239,225 |
| 2025-08-26 | 119.55 | 121.10 | 118.00 | 120.70 | +1.30% | 672,087 |
| 2025-08-25 | 118.80 | 119.85 | 118.35 | 119.15 | +0.13% | 130,712 |
| 2025-08-22 | 114.55 | 119.15 | 114.45 | 119.00 | +3.07% | 314,592 |
| 2025-08-21 | 117.65 | 118.10 | 114.85 | 115.45 | -1.41% | 169,240 |
| 2025-08-20 | 118.15 | 119.80 | 116.60 | 117.10 | -1.93% | 255,519 |
| 2025-08-19 | 118.65 | 119.95 | 117.90 | 119.40 | +1.36% | 274,186 |
| 2025-08-18 | 118.60 | 118.90 | 117.00 | 117.80 | -0.63% | 206,008 |
| 2025-08-15 | 122.00 | 122.75 | 117.15 | 118.55 | -3.34% | 576,864 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.82%). Worst month: Jul (-11.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BE Semiconductor Industries NV's (BESI.AS) latest close?
221.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is BESI.AS's 52-week high and low?
328.40 high and 105.40 low over the trailing 52 weeks, as of 2026-08-07.
What is BE Semiconductor Industries NV's strongest and weakest month historically?
Historically, BESI.AS's strongest calendar month has been May (average +14.82%) and its weakest Jul (average -11.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 982 daily bars in the Closelook data lake.