ASM International NV (ETR:AVS)
Germany
· Delayed Price · Currency is EUR 508.00
+12.10 (2.44%)
At close: Dec 4, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 509.60 | 510.20 | 504.20 | 508.00 | 508.00 | 2.44% | 303 |
| Dec 3, 2025 | 495.70 | 495.70 | 494.90 | 495.90 | 495.90 | 6.76% | 33 |
| Dec 2, 2025 | 474.40 | 480.00 | 464.50 | 464.50 | 464.50 | -1.38% | 132 |
| Dec 1, 2025 | 476.40 | 477.10 | 469.50 | 471.00 | 471.00 | -0.06% | 133 |
| Nov 28, 2025 | 474.30 | 474.30 | 471.30 | 471.30 | 471.30 | -0.08% | 7 |
| Nov 27, 2025 | 475.10 | 478.70 | 471.70 | 471.70 | 471.70 | -0.46% | 27 |
| Nov 26, 2025 | 471.80 | 473.90 | 471.80 | 473.90 | 473.90 | -3.48% | 15 |
| Nov 25, 2025 | 475.20 | 491.00 | 475.20 | 491.00 | 491.00 | 2.98% | 24 |
| Nov 24, 2025 | 474.00 | 477.40 | 474.00 | 476.80 | 476.80 | 0.51% | 9 |
| Nov 21, 2025 | 475.20 | 476.50 | 469.00 | 474.40 | 474.40 | -5.84% | 101 |
| Nov 20, 2025 | 507.00 | 507.00 | 501.40 | 503.80 | 503.80 | 1.90% | 21 |
| Nov 19, 2025 | 482.00 | 496.50 | 482.00 | 494.40 | 494.40 | 1.29% | 248 |
| Nov 18, 2025 | 489.70 | 489.70 | 488.10 | 488.10 | 488.10 | -0.59% | 25 |
| Nov 17, 2025 | 511.20 | 511.20 | 491.00 | 491.00 | 491.00 | -3.54% | 16 |
| Nov 14, 2025 | 499.90 | 509.40 | 492.70 | 509.00 | 509.00 | -0.51% | 183 |
| Nov 13, 2025 | 511.60 | 511.60 | 509.20 | 511.60 | 511.60 | -1.92% | 160 |
| Nov 12, 2025 | 531.00 | 531.00 | 519.20 | 521.60 | 521.60 | -2.18% | 1,671 |
| Nov 11, 2025 | 529.60 | 533.20 | 528.00 | 533.20 | 533.20 | -0.37% | 57 |
| Nov 10, 2025 | 536.80 | 537.00 | 535.20 | 535.20 | 535.20 | 1.10% | 21 |
| Nov 7, 2025 | 546.00 | 547.60 | 529.40 | 529.40 | 529.40 | -2.47% | 146 |
| Nov 6, 2025 | 543.60 | 543.60 | 542.80 | 542.80 | 542.80 | -1.38% | 18 |
| Nov 5, 2025 | 544.00 | 552.00 | 544.00 | 550.40 | 550.40 | -1.75% | 44 |
| Nov 4, 2025 | 553.00 | 562.00 | 552.60 | 560.20 | 560.20 | -0.50% | 55 |
| Nov 3, 2025 | 562.20 | 565.00 | 562.20 | 563.00 | 563.00 | 0.14% | 12 |
| Oct 31, 2025 | 567.20 | 567.20 | 562.20 | 562.20 | 562.20 | -0.85% | 59 |
| Oct 30, 2025 | 560.60 | 568.80 | 560.60 | 567.00 | 567.00 | 3.39% | 6 |
| Oct 29, 2025 | 558.40 | 571.00 | 546.00 | 548.40 | 548.40 | -1.33% | 421 |
| Oct 28, 2025 | 555.80 | 555.80 | 555.80 | 555.80 | 555.80 | -1.35% | 1 |
| Oct 27, 2025 | 569.60 | 570.00 | 563.20 | 563.40 | 563.40 | 3.53% | 190 |
| Oct 24, 2025 | 550.20 | 550.40 | 544.20 | 544.20 | 544.20 | 1.00% | 51 |
| Oct 23, 2025 | 535.00 | 538.80 | 527.80 | 538.80 | 538.80 | -0.22% | 130 |
| Oct 22, 2025 | 543.40 | 543.40 | 539.80 | 540.00 | 540.00 | -2.39% | 117 |
| Oct 21, 2025 | 545.60 | 553.20 | 545.60 | 553.20 | 553.20 | 1.06% | 1 |
| Oct 20, 2025 | 545.00 | 549.80 | 545.00 | 547.40 | 547.40 | 2.32% | 249 |
| Oct 17, 2025 | 539.00 | 539.00 | 535.00 | 535.00 | 535.00 | -3.88% | 21 |
| Oct 16, 2025 | 546.00 | 556.60 | 546.00 | 556.60 | 556.60 | 1.72% | 179 |
| Oct 15, 2025 | 543.80 | 547.20 | 542.60 | 547.20 | 547.20 | 1.52% | 35 |
| Oct 14, 2025 | 528.00 | 539.00 | 527.80 | 539.00 | 539.00 | -0.85% | 116 |
| Oct 13, 2025 | 544.40 | 545.60 | 543.60 | 543.60 | 543.60 | 2.41% | 55 |
| Oct 10, 2025 | 545.20 | 546.80 | 530.80 | 530.80 | 530.80 | -2.86% | 234 |
| Oct 9, 2025 | 552.80 | 552.80 | 545.80 | 546.40 | 546.40 | -0.18% | 605 |
| Oct 8, 2025 | 548.40 | 548.40 | 543.60 | 547.40 | 547.40 | -0.51% | 691 |
| Oct 7, 2025 | 564.00 | 565.80 | 550.20 | 550.20 | 550.20 | -1.82% | 43 |
| Oct 6, 2025 | 549.20 | 560.40 | 545.00 | 560.40 | 560.40 | 2.37% | 72 |
| Oct 3, 2025 | 547.40 | 548.60 | 546.20 | 547.40 | 547.40 | -1.01% | 36 |
| Oct 2, 2025 | 542.00 | 553.00 | 542.00 | 553.00 | 553.00 | 6.59% | 931 |
| Oct 1, 2025 | 506.80 | 518.80 | 503.80 | 518.80 | 518.80 | 1.65% | 278 |
| Sep 30, 2025 | 500.60 | 513.40 | 500.60 | 510.40 | 510.40 | 1.88% | 365 |
| Sep 29, 2025 | 503.00 | 503.00 | 499.10 | 501.00 | 501.00 | 1.64% | 152 |
| Sep 26, 2025 | 493.30 | 493.50 | 492.90 | 492.90 | 492.90 | -1.06% | 165 |
| Sep 25, 2025 | 498.20 | 498.20 | 498.20 | 498.20 | 498.20 | -0.22% | - |
| Sep 24, 2025 | 502.60 | 506.20 | 499.30 | 499.30 | 499.30 | -0.04% | 441 |
| Sep 23, 2025 | 481.50 | 501.60 | 481.50 | 499.50 | 499.50 | -0.18% | 290 |
| Sep 22, 2025 | 502.00 | 502.60 | 500.20 | 500.40 | 500.40 | 1.87% | 113 |
| Sep 19, 2025 | 492.50 | 492.50 | 491.20 | 491.20 | 491.20 | -1.42% | 95 |
| Sep 18, 2025 | 473.90 | 501.20 | 473.90 | 498.30 | 498.30 | 8.37% | 2,278 |
| Sep 17, 2025 | 456.80 | 459.80 | 456.80 | 459.80 | 459.80 | 0.81% | 5 |
| Sep 16, 2025 | 467.30 | 467.30 | 456.10 | 456.10 | 456.10 | 1.99% | 160 |
| Sep 15, 2025 | 428.10 | 447.20 | 428.10 | 447.20 | 447.20 | 3.73% | 85 |
| Sep 12, 2025 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | 0.91% | 14 |
| Sep 11, 2025 | 423.20 | 427.20 | 423.20 | 427.20 | 427.20 | -0.07% | 11 |
| Sep 10, 2025 | 427.90 | 427.90 | 427.50 | 427.50 | 427.50 | 1.26% | 32 |
| Sep 9, 2025 | 422.60 | 423.00 | 422.20 | 422.20 | 422.20 | -0.07% | 15 |
| Sep 8, 2025 | 416.80 | 422.50 | 416.80 | 422.50 | 422.50 | 1.42% | 30 |
| Sep 5, 2025 | 416.60 | 416.60 | 416.60 | 416.60 | 416.60 | 2.03% | 4 |
| Sep 4, 2025 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | 1.64% | - |
| Sep 3, 2025 | 412.90 | 412.90 | 401.70 | 401.70 | 401.70 | -0.07% | 52 |
| Sep 2, 2025 | 412.20 | 412.20 | 402.00 | 402.00 | 402.00 | -3.50% | 125 |
| Sep 1, 2025 | 420.70 | 420.70 | 420.70 | 416.60 | 416.60 | -0.81% | 7 |
| Aug 29, 2025 | 420.50 | 420.50 | 420.50 | 420.00 | 420.00 | -0.94% | 58 |
| Aug 28, 2025 | 415.70 | 415.70 | 415.70 | 424.00 | 424.00 | 3.24% | 4 |
| Aug 27, 2025 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | -0.02% | 10 |
| Aug 26, 2025 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | 0.44% | 16 |
| Aug 25, 2025 | 409.80 | 409.80 | 409.00 | 409.00 | 409.00 | -0.24% | 68 |
| Aug 22, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.69% | - |
| Aug 21, 2025 | 408.50 | 408.50 | 403.20 | 403.20 | 403.20 | -0.88% | 18 |
| Aug 20, 2025 | 410.20 | 414.30 | 406.80 | 406.80 | 406.80 | -1.79% | 107 |
| Aug 19, 2025 | 414.10 | 414.20 | 414.10 | 414.20 | 414.20 | 1.15% | 22 |
| Aug 18, 2025 | 410.30 | 410.50 | 409.50 | 409.50 | 409.50 | -2.50% | 18 |
| Aug 15, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.78% | 45 |
| Aug 14, 2025 | 427.70 | 427.70 | 427.60 | 427.60 | 427.60 | -0.05% | 1 |
| Aug 13, 2025 | 433.00 | 433.00 | 427.80 | 427.80 | 427.80 | -0.35% | 5 |
| Aug 12, 2025 | 419.00 | 429.30 | 418.50 | 429.30 | 429.30 | 2.02% | 17 |
| Aug 11, 2025 | 422.50 | 423.00 | 420.40 | 420.80 | 420.80 | 0.45% | 213 |
| Aug 8, 2025 | 419.00 | 419.00 | 416.80 | 418.90 | 418.90 | 0.17% | 192 |
| Aug 7, 2025 | 418.00 | 418.20 | 417.80 | 418.20 | 418.20 | 2.70% | 65 |
| Aug 6, 2025 | 409.10 | 409.10 | 407.00 | 407.20 | 407.20 | -3.37% | 9 |
| Aug 5, 2025 | 419.90 | 421.40 | 419.90 | 421.40 | 421.40 | 0.57% | 33 |
| Aug 4, 2025 | 420.80 | 420.80 | 417.20 | 419.00 | 419.00 | 0.46% | 38 |
| Aug 1, 2025 | 416.00 | 417.10 | 412.00 | 417.10 | 417.10 | -2.55% | 93 |
| Jul 31, 2025 | 432.30 | 432.80 | 428.00 | 428.00 | 428.00 | -6.65% | 64 |
| Jul 30, 2025 | 445.00 | 458.50 | 445.00 | 458.50 | 458.50 | 3.55% | 13 |
| Jul 29, 2025 | 446.70 | 446.70 | 442.80 | 442.80 | 442.80 | -1.16% | 45 |
| Jul 28, 2025 | 440.50 | 448.40 | 440.50 | 448.00 | 448.00 | 4.58% | 44 |
| Jul 25, 2025 | 431.00 | 433.50 | 428.40 | 428.40 | 428.40 | -2.90% | 413 |
| Jul 24, 2025 | 443.80 | 443.80 | 441.20 | 441.20 | 441.20 | -3.08% | 50 |
| Jul 23, 2025 | 461.30 | 467.30 | 448.00 | 455.20 | 455.20 | -9.72% | 708 |
| Jul 22, 2025 | 506.80 | 506.80 | 504.20 | 504.20 | 504.20 | -4.58% | 100 |
| Jul 21, 2025 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | 1.46% | - |
| Jul 18, 2025 | 516.60 | 520.80 | 515.20 | 520.80 | 520.80 | -1.36% | 89 |