ASM International NV (BST:AVSN)
Germany
· Delayed Price · Currency is EUR 840.00
-30.00 (-3.45%)
At close: Apr 27, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 830.00 | 845.00 | 805.00 | 820.00 | 820.00 | -2.38% | 25 |
| Apr 27, 2026 | 870.00 | 885.00 | 830.00 | 840.00 | 840.00 | -3.45% | 108 |
| Apr 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 3.57% | - |
| Apr 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.60% | - |
| Apr 22, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 3.09% | - |
| Apr 21, 2026 | 785.00 | 830.00 | 775.00 | 810.00 | 810.00 | 3.85% | 5 |
| Apr 20, 2026 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.65% | - |
| Apr 17, 2026 | 765.00 | 790.00 | 760.00 | 775.00 | 775.00 | 1.97% | - |
| Apr 16, 2026 | 755.00 | 770.00 | 745.00 | 760.00 | 760.00 | 1.33% | - |
| Apr 15, 2026 | 745.00 | 770.00 | 740.00 | 750.00 | 750.00 | - | - |
| Apr 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.67% | - |
| Apr 13, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Apr 10, 2026 | 740.00 | 755.00 | 735.00 | 745.00 | 745.00 | 2.05% | - |
| Apr 9, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.69% | - |
| Apr 8, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 7.41% | - |
| Apr 7, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | - |
| Apr 2, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Apr 1, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 3.08% | - |
| Mar 31, 2026 | 625.00 | 650.00 | 620.00 | 650.00 | 650.00 | - | - |
| Mar 30, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | - |
| Mar 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -5.19% | - |
| Mar 26, 2026 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.88% | - |
| Mar 25, 2026 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 2.21% | - |
| Mar 24, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | - |
| Mar 23, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2.27% | - |
| Mar 20, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Mar 19, 2026 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | -3.65% | - |
| Mar 18, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1.48% | - |
| Mar 17, 2026 | 675.00 | 685.00 | 660.00 | 675.00 | 675.00 | -0.74% | - |
| Mar 16, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 13, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -5.56% | - |
| Mar 12, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | - |
| Mar 11, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2.88% | - |
| Mar 10, 2026 | 680.00 | 710.00 | 680.00 | 695.00 | 695.00 | 1.46% | - |
| Mar 9, 2026 | 650.00 | 685.00 | 645.00 | 685.00 | 685.00 | 3.79% | - |
| Mar 6, 2026 | 715.00 | 720.00 | 655.00 | 660.00 | 660.00 | -6.38% | - |
| Mar 5, 2026 | 710.00 | 730.00 | 700.00 | 705.00 | 705.00 | -2.08% | - |
| Mar 4, 2026 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | 5.88% | - |
| Mar 3, 2026 | 700.00 | 700.00 | 665.00 | 680.00 | 680.00 | -3.55% | - |
| Mar 2, 2026 | 695.00 | 710.00 | 680.00 | 705.00 | 705.00 | - | - |
| Feb 27, 2026 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | -2.76% | - |
| Feb 26, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -1.36% | - |
| Feb 25, 2026 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 2.80% | - |
| Feb 24, 2026 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 1.42% | - |
| Feb 23, 2026 | 700.00 | 715.00 | 695.00 | 705.00 | 705.00 | - | - |
| Feb 20, 2026 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 0.71% | - |
| Feb 19, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | -1.41% | - |
| Feb 18, 2026 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 2.90% | - |
| Feb 17, 2026 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | -0.72% | - |
| Feb 16, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0.72% | - |
| Feb 13, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.99% | - |
| Feb 12, 2026 | 700.00 | 700.00 | 665.00 | 670.00 | 670.00 | -3.60% | - |
| Feb 11, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2.21% | - |
| Feb 10, 2026 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | - |
| Feb 9, 2026 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.46% | - |
| Feb 6, 2026 | 660.00 | 685.00 | 655.00 | 685.00 | 685.00 | 5.38% | - |
| Feb 5, 2026 | 665.00 | 675.00 | 650.00 | 650.00 | 650.00 | -2.26% | - |
| Feb 4, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -4.32% | - |
| Feb 3, 2026 | 705.00 | 720.00 | 675.00 | 695.00 | 695.00 | -0.71% | - |
| Feb 2, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.71% | - |
| Jan 30, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jan 29, 2026 | 710.00 | 720.00 | 685.00 | 705.00 | 705.00 | -1.40% | - |
| Jan 28, 2026 | 720.00 | 730.00 | 700.00 | 715.00 | 715.00 | -0.69% | - |
| Jan 27, 2026 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.13% | - |
| Jan 26, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jan 23, 2026 | 700.00 | 710.00 | 685.00 | 705.00 | 705.00 | - | - |
| Jan 22, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -1.40% | - |
| Jan 21, 2026 | 690.00 | 720.00 | 690.00 | 715.00 | 715.00 | 2.88% | 20 |
| Jan 20, 2026 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | - |
| Jan 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.19% | - |
| Jan 16, 2026 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 14.17% | - |
| Jan 15, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | - |
| Jan 14, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | - |
| Jan 13, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1.67% | - |
| Jan 12, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | - |
| Jan 9, 2026 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 1.68% | - |
| Jan 8, 2026 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | -4.80% | - |
| Jan 7, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 9.65% | - |
| Jan 6, 2026 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | - |
| Jan 5, 2026 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 2.73% | - |
| Jan 2, 2026 | 515.00 | 555.00 | 510.00 | 550.00 | 550.00 | 8.91% | - |
| Dec 30, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Dec 29, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | - |
| Dec 23, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 18 |
| Dec 22, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | - |
| Dec 19, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | - |
| Dec 17, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.00% | - |
| Dec 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | - |
| Dec 15, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -6.48% | - |
| Dec 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Dec 11, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Dec 10, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Dec 9, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 6.86% | - |
| Dec 8, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Dec 5, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 3.24% | - |
| Dec 4, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 3.35% | - |
| Dec 3, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Dec 2, 2025 | 468.00 | 478.00 | 468.00 | 478.00 | 478.00 | 2.58% | - |
| Dec 1, 2025 | 464.00 | 466.00 | 464.00 | 466.00 | 466.00 | - | - |
| Nov 28, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -0.85% | - |