ASM International NV (AMS:ASM)
Netherlands
· Delayed Price · Currency is EUR 812.00
-24.60 (-2.94%)
Apr 28, 2026, 5:39 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 840.00 | 842.00 | 805.60 | 812.00 | 812.00 | -2.94% | 192,070 |
| Apr 27, 2026 | 870.00 | 871.20 | 836.40 | 836.60 | 836.60 | -3.55% | 133,717 |
| Apr 24, 2026 | 851.00 | 870.40 | 847.00 | 867.40 | 867.40 | 1.86% | 153,126 |
| Apr 23, 2026 | 838.00 | 852.60 | 827.80 | 851.60 | 851.60 | 1.67% | 158,030 |
| Apr 22, 2026 | 838.20 | 858.00 | 821.80 | 837.60 | 837.60 | 7.11% | 255,728 |
| Apr 21, 2026 | 792.00 | 797.20 | 780.00 | 782.00 | 782.00 | -0.13% | 171,209 |
| Apr 20, 2026 | 777.00 | 785.40 | 773.60 | 783.00 | 783.00 | -0.36% | 104,625 |
| Apr 17, 2026 | 761.80 | 794.80 | 761.80 | 785.80 | 785.80 | 2.32% | 153,335 |
| Apr 16, 2026 | 774.20 | 776.80 | 745.00 | 768.00 | 768.00 | 1.91% | 131,885 |
| Apr 15, 2026 | 755.00 | 773.80 | 742.80 | 753.60 | 753.60 | 0.11% | 146,836 |
| Apr 14, 2026 | 754.20 | 768.00 | 750.20 | 752.80 | 752.80 | 1.43% | 187,454 |
| Apr 13, 2026 | 750.00 | 758.60 | 742.20 | 742.20 | 742.20 | -2.06% | 143,732 |
| Apr 10, 2026 | 739.00 | 761.00 | 736.20 | 757.80 | 757.80 | 3.13% | 195,319 |
| Apr 9, 2026 | 729.00 | 734.80 | 714.40 | 734.80 | 734.80 | 0.46% | 167,059 |
| Apr 8, 2026 | 726.00 | 743.20 | 718.00 | 731.40 | 731.40 | 8.77% | 310,495 |
| Apr 7, 2026 | 675.20 | 685.20 | 658.80 | 672.40 | 672.40 | -0.06% | 158,286 |
| Apr 2, 2026 | 645.00 | 675.40 | 640.20 | 672.80 | 672.80 | -0.12% | 130,294 |
| Apr 1, 2026 | 665.40 | 675.60 | 654.80 | 673.60 | 673.60 | 5.75% | 173,081 |
| Mar 31, 2026 | 625.00 | 644.00 | 616.40 | 637.00 | 637.00 | 1.08% | 172,884 |
| Mar 30, 2026 | 650.80 | 657.20 | 621.80 | 630.20 | 630.20 | -3.14% | 132,903 |
| Mar 27, 2026 | 670.00 | 675.40 | 640.20 | 650.60 | 650.60 | -4.30% | 150,248 |
| Mar 26, 2026 | 696.60 | 698.20 | 673.60 | 679.80 | 679.80 | -3.27% | 102,009 |
| Mar 25, 2026 | 690.20 | 711.00 | 688.00 | 702.80 | 702.80 | 3.26% | 162,013 |
| Mar 24, 2026 | 670.40 | 687.80 | 663.20 | 680.60 | 680.60 | 2.04% | 109,740 |
| Mar 23, 2026 | 625.00 | 678.80 | 621.40 | 667.00 | 667.00 | 3.89% | 173,453 |
| Mar 20, 2026 | 670.00 | 677.20 | 636.60 | 642.00 | 642.00 | -2.96% | 418,418 |
| Mar 19, 2026 | 684.00 | 684.00 | 653.60 | 661.60 | 661.60 | -4.23% | 187,435 |
| Mar 18, 2026 | 700.00 | 703.20 | 684.40 | 690.80 | 690.80 | 1.56% | 194,238 |
| Mar 17, 2026 | 676.00 | 689.40 | 662.80 | 680.20 | 680.20 | -0.23% | 144,120 |
| Mar 16, 2026 | 690.00 | 693.00 | 678.40 | 681.80 | 681.80 | -0.61% | 132,960 |
| Mar 13, 2026 | 699.80 | 708.60 | 683.20 | 686.00 | 686.00 | -3.08% | 175,687 |
| Mar 12, 2026 | 718.40 | 724.60 | 689.00 | 707.80 | 707.80 | -1.99% | 188,296 |
| Mar 11, 2026 | 700.80 | 723.80 | 697.00 | 722.20 | 722.20 | 1.92% | 197,024 |
| Mar 10, 2026 | 704.00 | 708.60 | 689.20 | 708.60 | 708.60 | 4.82% | 192,326 |
| Mar 9, 2026 | 637.40 | 676.00 | 630.00 | 676.00 | 676.00 | -0.12% | 177,886 |
| Mar 6, 2026 | 721.20 | 722.20 | 666.80 | 676.80 | 676.80 | -5.53% | 193,120 |
| Mar 5, 2026 | 721.40 | 739.20 | 711.20 | 716.40 | 716.40 | -0.08% | 190,428 |
| Mar 4, 2026 | 707.40 | 736.00 | 703.60 | 717.00 | 717.00 | 5.04% | 339,637 |
| Mar 3, 2026 | 687.40 | 689.60 | 668.00 | 682.60 | 682.60 | -3.12% | 197,969 |
| Mar 2, 2026 | 686.20 | 708.60 | 679.20 | 704.60 | 704.60 | -1.34% | 158,589 |
| Feb 27, 2026 | 712.00 | 715.00 | 697.20 | 714.20 | 714.20 | 1.02% | 176,419 |
| Feb 26, 2026 | 732.00 | 741.20 | 696.80 | 707.00 | 707.00 | -4.15% | 142,025 |
| Feb 25, 2026 | 720.00 | 739.20 | 719.40 | 737.60 | 737.60 | 2.79% | 166,276 |
| Feb 24, 2026 | 716.00 | 737.00 | 709.40 | 717.60 | 717.60 | 0.87% | 165,098 |
| Feb 23, 2026 | 704.40 | 722.80 | 699.80 | 711.40 | 711.40 | 0.28% | 103,592 |
| Feb 20, 2026 | 705.00 | 715.40 | 693.00 | 709.40 | 709.40 | 1.08% | 134,306 |
| Feb 19, 2026 | 711.40 | 712.00 | 695.80 | 701.80 | 701.80 | -1.96% | 126,923 |
| Feb 18, 2026 | 692.80 | 715.80 | 687.00 | 715.80 | 715.80 | 3.65% | 138,247 |
| Feb 17, 2026 | 691.60 | 698.20 | 672.60 | 690.60 | 690.60 | -1.03% | 145,657 |
| Feb 16, 2026 | 695.00 | 697.80 | 688.60 | 697.80 | 697.80 | 0.37% | 77,249 |
| Feb 13, 2026 | 686.40 | 701.60 | 680.40 | 695.20 | 695.20 | 3.18% | 185,385 |
| Feb 12, 2026 | 705.20 | 705.40 | 673.00 | 673.80 | 673.80 | -3.27% | 114,910 |
| Feb 11, 2026 | 684.80 | 700.00 | 676.80 | 696.60 | 696.60 | 1.40% | 120,129 |
| Feb 10, 2026 | 694.80 | 695.60 | 679.60 | 687.00 | 687.00 | -1.83% | 109,565 |
| Feb 9, 2026 | 695.00 | 701.20 | 688.20 | 699.80 | 699.80 | 2.34% | 139,718 |
| Feb 6, 2026 | 662.80 | 687.20 | 657.80 | 683.80 | 683.80 | 2.49% | 135,940 |
| Feb 5, 2026 | 670.00 | 681.00 | 655.60 | 667.20 | 667.20 | -0.18% | 194,536 |
| Feb 4, 2026 | 695.00 | 704.80 | 666.80 | 668.40 | 668.40 | -3.83% | 163,849 |
| Feb 3, 2026 | 720.00 | 724.00 | 685.60 | 695.00 | 695.00 | -1.81% | 140,989 |
| Feb 2, 2026 | 685.00 | 710.00 | 680.60 | 707.80 | 707.80 | -0.28% | 140,586 |
| Jan 30, 2026 | 704.00 | 717.00 | 700.00 | 709.80 | 709.80 | 1.55% | 146,631 |
| Jan 29, 2026 | 723.00 | 728.40 | 690.60 | 699.00 | 699.00 | -2.32% | 200,870 |
| Jan 28, 2026 | 755.00 | 759.40 | 702.60 | 715.60 | 715.60 | -1.19% | 276,226 |
| Jan 27, 2026 | 722.00 | 732.40 | 709.80 | 724.20 | 724.20 | 1.97% | 168,908 |
| Jan 26, 2026 | 712.00 | 713.40 | 700.20 | 710.20 | 710.20 | -0.20% | 163,110 |
| Jan 23, 2026 | 707.60 | 716.40 | 690.80 | 711.60 | 711.60 | -0.22% | 227,100 |
| Jan 22, 2026 | 729.40 | 733.80 | 710.00 | 713.20 | 713.20 | -0.34% | 276,302 |
| Jan 21, 2026 | 722.40 | 725.20 | 697.80 | 715.60 | 715.60 | 0.59% | 277,939 |
| Jan 20, 2026 | 690.60 | 712.80 | 686.00 | 711.40 | 711.40 | 2.74% | 266,250 |
| Jan 19, 2026 | 695.00 | 706.80 | 679.80 | 692.40 | 692.40 | 0.41% | 266,985 |
| Jan 16, 2026 | 681.60 | 692.40 | 672.80 | 689.60 | 689.60 | 1.59% | 291,578 |
| Jan 15, 2026 | 648.00 | 685.00 | 645.80 | 678.80 | 678.80 | 11.24% | 423,149 |
| Jan 14, 2026 | 618.00 | 620.80 | 604.60 | 610.20 | 610.20 | -1.61% | 150,263 |
| Jan 13, 2026 | 621.60 | 626.00 | 609.60 | 620.20 | 620.20 | -0.99% | 191,730 |
| Jan 12, 2026 | 649.80 | 649.80 | 623.80 | 626.40 | 626.40 | 0.77% | 157,053 |
| Jan 9, 2026 | 597.00 | 623.80 | 596.00 | 621.60 | 621.60 | 5.86% | 218,006 |
| Jan 8, 2026 | 627.00 | 630.20 | 587.20 | 587.20 | 587.20 | -6.85% | 224,675 |
| Jan 7, 2026 | 621.60 | 634.80 | 617.60 | 630.40 | 630.40 | 0.80% | 224,591 |
| Jan 6, 2026 | 586.00 | 625.40 | 585.60 | 625.40 | 625.40 | 8.46% | 361,948 |
| Jan 5, 2026 | 564.00 | 581.60 | 564.00 | 576.60 | 576.60 | 4.12% | 255,933 |
| Jan 2, 2026 | 526.40 | 562.80 | 523.40 | 553.80 | 553.80 | 6.99% | 186,498 |
| Dec 31, 2025 | 516.80 | 517.80 | 514.00 | 517.60 | 517.60 | -0.46% | 43,027 |
| Dec 30, 2025 | 518.00 | 524.20 | 515.20 | 520.00 | 520.00 | 0.50% | 66,566 |
| Dec 29, 2025 | 515.20 | 518.40 | 510.80 | 517.40 | 517.40 | 0.94% | 65,182 |
| Dec 24, 2025 | 512.00 | 515.20 | 510.20 | 512.60 | 512.60 | -0.54% | 18,180 |
| Dec 23, 2025 | 510.80 | 515.40 | 509.80 | 515.40 | 515.40 | 0.59% | 64,395 |
| Dec 22, 2025 | 512.40 | 516.00 | 510.80 | 512.40 | 512.40 | 0.59% | 90,723 |
| Dec 19, 2025 | 517.40 | 517.80 | 505.40 | 509.40 | 509.40 | -1.62% | 296,901 |
| Dec 18, 2025 | 505.40 | 521.40 | 505.40 | 517.80 | 517.80 | 1.89% | 174,920 |
| Dec 17, 2025 | 522.80 | 523.40 | 503.40 | 508.20 | 508.20 | -1.59% | 292,507 |
| Dec 16, 2025 | 506.20 | 521.40 | 504.20 | 516.40 | 516.40 | 0.16% | 141,218 |
| Dec 15, 2025 | 510.00 | 517.00 | 507.60 | 515.60 | 515.60 | -0.12% | 130,056 |
| Dec 12, 2025 | 547.80 | 547.80 | 513.60 | 516.20 | 516.20 | -4.90% | 203,825 |
| Dec 11, 2025 | 545.00 | 549.00 | 540.20 | 542.80 | 542.80 | -1.09% | 168,465 |
| Dec 10, 2025 | 553.40 | 563.80 | 547.20 | 548.80 | 548.80 | -0.90% | 129,764 |
| Dec 9, 2025 | 555.00 | 562.80 | 552.20 | 553.80 | 553.80 | 0.14% | 153,383 |
| Dec 8, 2025 | 517.20 | 553.00 | 515.60 | 553.00 | 553.00 | 6.92% | 300,815 |
| 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 |