VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
BE Semiconductor Industries
BESI.AS · AMS · Prices in EUR · Daily bars 2025-10-23 → 2026-10-23 (256 bars)
Last close
145.10
1 day
-7.73%
~30 days
-22.57%
1 year
+0.59%
Period high
328.40
Period low
120.15
Daily closes — 1 year
High 320.30 · Low 122.80 · Base 100.00 (2025-10-23) → 145.10 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 154.45 | 154.70 | 145.10 | 145.10 | 929,401 |
| 2026-10-22 | 159.25 | 162.15 | 154.30 | 157.25 | 904,302 |
| 2026-10-21 | 158.25 | 165.00 | 156.85 | 162.45 | 1,036,412 |
| 2026-10-20 | 157.10 | 157.80 | 153.80 | 155.60 | 609,111 |
| 2026-10-19 | 158.00 | 161.20 | 156.40 | 160.85 | 644,518 |
| 2026-10-16 | 165.95 | 166.75 | 155.55 | 155.55 | 845,388 |
| 2026-10-15 | 165.10 | 166.15 | 161.05 | 163.40 | 827,019 |
| 2026-10-14 | 173.55 | 175.55 | 170.35 | 174.55 | 398,423 |
| 2026-10-13 | 171.00 | 174.20 | 168.05 | 172.50 | 445,354 |
| 2026-10-12 | 178.60 | 180.35 | 175.60 | 175.60 | 325,353 |
| 2026-10-09 | 179.45 | 182.30 | 176.75 | 179.45 | 416,964 |
| 2026-10-08 | 173.00 | 182.15 | 169.55 | 179.90 | 623,800 |
| 2026-10-07 | 180.90 | 186.25 | 172.10 | 175.75 | 1,035,684 |
| 2026-10-06 | 194.20 | 197.80 | 190.10 | 192.05 | 625,963 |
| 2026-10-05 | 205.50 | 208.40 | 200.10 | 203.00 | 418,785 |
| 2026-10-02 | 194.80 | 208.90 | 192.65 | 204.80 | 722,054 |
| 2026-10-01 | 196.00 | 196.90 | 187.85 | 191.40 | 559,246 |
| 2026-09-30 | 192.50 | 195.20 | 191.50 | 191.80 | 395,459 |
| 2026-09-29 | 187.65 | 193.95 | 186.95 | 192.50 | 442,036 |
| 2026-09-28 | 184.95 | 189.15 | 183.50 | 184.35 | 365,693 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies