ASM International NV (AMS:ASM)
Netherlands
· Delayed Price · Currency is EUR 517.20
+9.20 (1.81%)
At close: Dec 5, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 510.40 | 524.00 | 508.40 | 517.20 | 517.20 | 1.81% | 156,087 |
| Dec 4, 2025 | 506.60 | 514.00 | 499.90 | 508.00 | 508.00 | 2.34% | 189,175 |
| Dec 3, 2025 | 485.00 | 500.20 | 484.70 | 496.40 | 496.40 | 3.72% | 209,170 |
| Dec 2, 2025 | 468.90 | 482.60 | 467.50 | 478.60 | 478.60 | 1.98% | 257,341 |
| Dec 1, 2025 | 473.40 | 478.60 | 464.50 | 469.30 | 469.30 | -1.08% | 162,203 |
| Nov 28, 2025 | 471.70 | 474.60 | 470.00 | 474.40 | 474.40 | 0.57% | 144,055 |
| Nov 27, 2025 | 475.90 | 479.00 | 471.70 | 471.70 | 471.70 | -1.36% | 98,266 |
| Nov 26, 2025 | 474.70 | 478.20 | 470.30 | 478.20 | 478.20 | 1.92% | 140,402 |
| Nov 25, 2025 | 479.10 | 483.40 | 459.70 | 469.20 | 469.20 | -1.55% | 236,569 |
| Nov 24, 2025 | 482.80 | 483.20 | 472.00 | 476.60 | 476.60 | 0.27% | 320,375 |
| Nov 21, 2025 | 477.40 | 479.80 | 466.20 | 475.30 | 475.30 | -4.58% | 208,094 |
| Nov 20, 2025 | 510.00 | 513.20 | 497.60 | 498.10 | 498.10 | 0.75% | 162,137 |
| Nov 19, 2025 | 486.70 | 499.30 | 481.10 | 494.40 | 494.40 | 1.27% | 140,928 |
| Nov 18, 2025 | 494.80 | 496.10 | 482.90 | 488.20 | 488.20 | -2.98% | 155,083 |
| Nov 17, 2025 | 513.80 | 514.00 | 500.80 | 503.20 | 503.20 | -1.14% | 100,524 |
| Nov 14, 2025 | 505.00 | 510.80 | 492.50 | 509.00 | 509.00 | -0.55% | 161,282 |
| Nov 13, 2025 | 523.60 | 531.40 | 506.80 | 511.80 | 511.80 | -1.92% | 164,360 |
| Nov 12, 2025 | 528.60 | 531.80 | 518.20 | 521.80 | 521.80 | -2.14% | 160,304 |
| Nov 11, 2025 | 537.00 | 545.00 | 525.40 | 533.20 | 533.20 | -0.37% | 122,196 |
| Nov 10, 2025 | 538.60 | 541.80 | 533.00 | 535.20 | 535.20 | 1.59% | 101,504 |
| Nov 7, 2025 | 545.00 | 550.00 | 526.80 | 526.80 | 526.80 | -3.13% | 140,171 |
| Nov 6, 2025 | 548.80 | 555.20 | 539.80 | 543.80 | 543.80 | -1.20% | 125,763 |
| Nov 5, 2025 | 542.20 | 552.80 | 534.00 | 550.40 | 550.40 | -1.71% | 109,204 |
| Nov 4, 2025 | 552.80 | 563.80 | 549.00 | 560.00 | 560.00 | -0.57% | 108,208 |
| Nov 3, 2025 | 559.20 | 568.20 | 558.40 | 563.20 | 563.20 | 0.21% | 121,144 |
| Oct 31, 2025 | 566.40 | 571.20 | 559.20 | 562.00 | 562.00 | -0.78% | 168,629 |
| Oct 30, 2025 | 558.20 | 571.60 | 547.20 | 566.40 | 566.40 | 3.28% | 269,508 |
| Oct 29, 2025 | 564.20 | 573.80 | 541.40 | 548.40 | 548.40 | -1.69% | 322,565 |
| Oct 28, 2025 | 560.00 | 565.00 | 553.40 | 557.80 | 557.80 | -0.99% | 123,956 |
| Oct 27, 2025 | 562.40 | 570.60 | 561.60 | 563.40 | 563.40 | 1.37% | 165,004 |
| Oct 24, 2025 | 552.80 | 556.00 | 548.00 | 555.80 | 555.80 | 2.17% | 111,533 |
| Oct 23, 2025 | 534.00 | 547.40 | 525.40 | 544.00 | 544.00 | 1.87% | 123,034 |
| Oct 22, 2025 | 542.00 | 545.80 | 533.40 | 534.00 | 534.00 | -2.48% | 98,828 |
| Oct 21, 2025 | 541.20 | 549.40 | 540.60 | 547.60 | 547.60 | 0.04% | 77,917 |
| Oct 20, 2025 | 544.20 | 551.40 | 540.60 | 547.40 | 547.40 | 2.36% | 132,593 |
| Oct 17, 2025 | 536.20 | 543.80 | 531.40 | 534.80 | 534.80 | -2.52% | 162,468 |
| Oct 16, 2025 | 550.00 | 555.60 | 544.20 | 548.60 | 548.60 | 0.29% | 116,827 |
| Oct 15, 2025 | 556.40 | 557.40 | 538.40 | 547.00 | 547.00 | 1.52% | 208,390 |
| Oct 14, 2025 | 533.00 | 539.00 | 523.00 | 538.80 | 538.80 | -0.88% | 195,407 |
| Oct 13, 2025 | 531.40 | 548.60 | 531.40 | 543.60 | 543.60 | 2.49% | 111,116 |
| Oct 10, 2025 | 544.00 | 547.00 | 528.40 | 530.40 | 530.40 | -2.96% | 174,877 |
| Oct 9, 2025 | 552.80 | 555.40 | 543.80 | 546.60 | 546.60 | -0.22% | 150,369 |
| Oct 8, 2025 | 540.00 | 551.40 | 531.00 | 547.80 | 547.80 | -0.76% | 138,882 |
| Oct 7, 2025 | 558.20 | 567.60 | 551.40 | 552.00 | 552.00 | -1.53% | 187,857 |
| Oct 6, 2025 | 549.80 | 565.00 | 541.00 | 560.60 | 560.60 | 2.37% | 246,582 |
| Oct 3, 2025 | 549.60 | 551.60 | 542.80 | 547.60 | 547.60 | -0.90% | 188,568 |
| Oct 2, 2025 | 533.80 | 554.60 | 533.00 | 552.60 | 552.60 | 6.56% | 307,261 |
| Oct 1, 2025 | 504.80 | 520.30 | 501.60 | 518.60 | 518.60 | 1.53% | 185,109 |
| Sep 30, 2025 | 500.20 | 515.00 | 499.10 | 510.80 | 510.80 | 1.96% | 188,966 |
| Sep 29, 2025 | 498.90 | 503.80 | 497.70 | 501.00 | 501.00 | 1.62% | 122,357 |
| Sep 26, 2025 | 491.10 | 495.50 | 485.00 | 493.00 | 493.00 | -1.02% | 119,359 |
| Sep 25, 2025 | 500.00 | 505.40 | 491.60 | 498.10 | 498.10 | -0.26% | 140,032 |
| Sep 24, 2025 | 498.10 | 510.20 | 494.20 | 499.40 | 499.40 | -0.10% | 217,915 |
| Sep 23, 2025 | 471.50 | 506.20 | 468.40 | 499.90 | 499.90 | -0.10% | 383,142 |
| Sep 22, 2025 | 499.00 | 504.60 | 496.40 | 500.40 | 500.40 | 1.69% | 206,379 |
| Sep 19, 2025 | 493.90 | 496.70 | 488.30 | 492.10 | 492.10 | -1.58% | 234,436 |
| Sep 18, 2025 | 468.20 | 503.20 | 467.70 | 500.00 | 500.00 | 8.77% | 320,993 |
| Sep 17, 2025 | 458.90 | 460.10 | 452.90 | 459.70 | 459.70 | 0.83% | 169,651 |
| Sep 16, 2025 | 460.00 | 472.70 | 455.40 | 455.90 | 455.90 | 1.31% | 236,170 |
| Sep 15, 2025 | 427.90 | 450.00 | 424.80 | 450.00 | 450.00 | 6.01% | 211,503 |
| Sep 12, 2025 | 430.80 | 431.70 | 422.30 | 424.50 | 424.50 | -0.59% | 84,599 |
| Sep 11, 2025 | 422.90 | 430.90 | 421.70 | 427.00 | 427.00 | 0.68% | 89,692 |
| Sep 10, 2025 | 427.20 | 429.60 | 423.50 | 424.10 | 424.10 | 0.45% | 114,032 |
| Sep 9, 2025 | 422.90 | 428.30 | 419.10 | 422.20 | 422.20 | -0.07% | 74,022 |
| Sep 8, 2025 | 416.80 | 423.60 | 415.20 | 422.50 | 422.50 | 1.64% | 141,412 |
| Sep 5, 2025 | 413.60 | 420.80 | 412.70 | 415.70 | 415.70 | 1.81% | 142,363 |
| Sep 4, 2025 | 403.50 | 410.70 | 401.70 | 408.30 | 408.30 | 1.64% | 105,749 |
| Sep 3, 2025 | 409.70 | 413.60 | 401.20 | 401.70 | 401.70 | -0.05% | 90,367 |
| Sep 2, 2025 | 413.00 | 414.40 | 400.50 | 401.90 | 401.90 | -3.55% | 145,777 |
| Sep 1, 2025 | 406.90 | 420.80 | 405.00 | 416.70 | 416.70 | 1.46% | 94,763 |
| Aug 29, 2025 | 424.60 | 427.60 | 410.70 | 410.70 | 410.70 | -3.68% | 139,701 |
| Aug 28, 2025 | 411.00 | 427.60 | 410.40 | 426.40 | 426.40 | 3.70% | 172,173 |
| Aug 27, 2025 | 410.30 | 416.80 | 407.50 | 411.20 | 411.20 | 0.39% | 110,935 |
| Aug 26, 2025 | 410.90 | 413.50 | 406.40 | 409.60 | 409.60 | 0.15% | 209,859 |
| Aug 25, 2025 | 410.00 | 411.50 | 408.20 | 409.00 | 409.00 | -0.17% | 85,753 |
| Aug 22, 2025 | 400.90 | 411.00 | 400.00 | 409.70 | 409.70 | 1.61% | 151,743 |
| Aug 21, 2025 | 408.20 | 408.70 | 402.70 | 403.20 | 403.20 | -0.98% | 87,735 |
| Aug 20, 2025 | 409.00 | 415.40 | 404.20 | 407.20 | 407.20 | -1.74% | 148,653 |
| Aug 19, 2025 | 413.90 | 416.30 | 412.00 | 414.40 | 414.40 | 1.07% | 94,651 |
| Aug 18, 2025 | 418.30 | 419.50 | 408.20 | 410.00 | 410.00 | -1.18% | 185,398 |
| Aug 15, 2025 | 421.40 | 424.50 | 414.20 | 414.90 | 414.90 | -2.83% | 115,256 |
| Aug 14, 2025 | 429.10 | 430.10 | 425.10 | 427.00 | 427.00 | -0.19% | 71,968 |
| Aug 13, 2025 | 433.00 | 434.20 | 427.20 | 427.80 | 427.80 | -0.35% | 109,859 |
| Aug 12, 2025 | 420.00 | 430.40 | 417.70 | 429.30 | 429.30 | 2.04% | 95,787 |
| Aug 11, 2025 | 422.40 | 423.90 | 418.60 | 420.70 | 420.70 | 0.12% | 78,984 |
| Aug 8, 2025 | 420.00 | 420.70 | 415.20 | 420.20 | 420.20 | 0.53% | 71,968 |
| Aug 7, 2025 | 412.30 | 422.30 | 410.60 | 418.00 | 418.00 | 2.75% | 137,964 |
| Aug 6, 2025 | 416.70 | 417.90 | 406.10 | 406.80 | 406.80 | -1.79% | 149,476 |
| Aug 5, 2025 | 421.80 | 423.00 | 413.20 | 414.20 | 414.20 | -1.03% | 124,752 |
| Aug 4, 2025 | 420.80 | 422.10 | 415.50 | 418.50 | 418.50 | 0.48% | 89,593 |
| Aug 1, 2025 | 422.00 | 425.00 | 410.60 | 416.50 | 416.50 | -2.57% | 197,207 |
| Jul 31, 2025 | 450.00 | 453.10 | 427.50 | 427.50 | 427.50 | -4.47% | 236,408 |
| Jul 30, 2025 | 444.40 | 449.70 | 442.60 | 447.50 | 447.50 | 1.04% | 100,220 |
| Jul 29, 2025 | 449.40 | 449.40 | 442.25 | 442.90 | 442.90 | -1.01% | 121,555 |
| Jul 28, 2025 | 442.00 | 448.70 | 436.40 | 447.40 | 447.40 | 4.88% | 215,467 |
| Jul 25, 2025 | 439.40 | 439.40 | 426.60 | 426.60 | 426.60 | -3.22% | 304,469 |
| Jul 24, 2025 | 454.00 | 458.80 | 439.40 | 440.80 | 440.80 | -2.24% | 392,867 |
| Jul 23, 2025 | 473.20 | 480.20 | 450.90 | 450.90 | 450.90 | -10.43% | 613,460 |
| Jul 22, 2025 | 520.00 | 523.40 | 503.40 | 503.40 | 503.40 | -3.60% | 142,549 |
| Jul 21, 2025 | 521.80 | 524.60 | 519.20 | 522.20 | 522.20 | 0.42% | 75,367 |