ASM International NV (ETR:AVS)
Germany
· Delayed Price · Currency is EUR 732.80
+16.20 (2.26%)
At close: Mar 5, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 712.60 | 735.40 | 705.60 | 716.60 | 716.60 | 5.91% | 929 |
| Mar 3, 2026 | 687.40 | 687.40 | 671.60 | 676.60 | 676.60 | -2.70% | 1,034 |
| Mar 2, 2026 | 687.00 | 707.20 | 684.60 | 695.40 | 695.40 | -2.52% | 160 |
| Feb 27, 2026 | 706.20 | 713.40 | 702.60 | 713.40 | 713.40 | 1.68% | 53 |
| Feb 26, 2026 | 731.00 | 737.20 | 701.60 | 701.60 | 701.60 | -4.73% | 87 |
| Feb 25, 2026 | 727.40 | 736.40 | 726.20 | 736.40 | 736.40 | 2.82% | 120 |
| Feb 24, 2026 | 720.80 | 732.60 | 716.20 | 716.20 | 716.20 | 0.67% | 59 |
| Feb 23, 2026 | 702.40 | 718.80 | 700.40 | 711.40 | 711.40 | 0.82% | 66 |
| Feb 20, 2026 | 700.00 | 713.00 | 694.60 | 705.60 | 705.60 | 0.54% | 94 |
| Feb 19, 2026 | 711.20 | 711.20 | 699.80 | 701.80 | 701.80 | -2.09% | 595 |
| Feb 18, 2026 | 697.60 | 716.80 | 697.60 | 716.80 | 716.80 | 3.40% | 258 |
| Feb 17, 2026 | 684.00 | 696.60 | 674.60 | 693.20 | 693.20 | -0.43% | 441 |
| Feb 16, 2026 | 692.00 | 696.20 | 689.60 | 696.20 | 696.20 | 0.06% | 129 |
| Feb 13, 2026 | 684.40 | 695.80 | 681.60 | 695.80 | 695.80 | 3.20% | 207 |
| Feb 12, 2026 | 698.00 | 698.00 | 674.20 | 674.20 | 674.20 | -3.16% | 69 |
| Feb 11, 2026 | 690.80 | 696.20 | 690.80 | 696.20 | 696.20 | 1.25% | 104 |
| Feb 10, 2026 | 691.40 | 692.00 | 680.00 | 687.60 | 687.60 | -1.72% | 337 |
| Feb 9, 2026 | 691.60 | 699.60 | 690.60 | 699.60 | 699.60 | 2.16% | 143 |
| Feb 6, 2026 | 660.20 | 686.40 | 660.20 | 684.80 | 684.80 | 1.18% | 127 |
| Feb 5, 2026 | 678.00 | 678.00 | 660.60 | 676.80 | 676.80 | 1.41% | 185 |
| Feb 4, 2026 | 694.00 | 694.00 | 667.40 | 667.40 | 667.40 | -3.97% | 131 |
| Feb 3, 2026 | 717.80 | 717.80 | 692.40 | 695.00 | 695.00 | -1.50% | 245 |
| Feb 2, 2026 | 692.40 | 708.00 | 688.20 | 705.60 | 705.60 | -1.01% | 198 |
| Jan 30, 2026 | 702.40 | 712.80 | 702.40 | 712.80 | 712.80 | 2.35% | 69 |
| Jan 29, 2026 | 719.40 | 720.20 | 696.40 | 696.40 | 696.40 | -2.33% | 92 |
| Jan 28, 2026 | 744.60 | 744.60 | 709.20 | 713.00 | 713.00 | -1.25% | 315 |
| Jan 27, 2026 | 711.00 | 722.00 | 711.00 | 722.00 | 722.00 | 1.86% | 110 |
| Jan 26, 2026 | 710.80 | 710.80 | 708.80 | 708.80 | 708.80 | -0.56% | 157 |
| Jan 23, 2026 | 695.60 | 714.40 | 695.60 | 712.80 | 712.80 | -0.45% | 160 |
| Jan 22, 2026 | 725.20 | 725.20 | 715.60 | 716.00 | 716.00 | -0.11% | 174 |
| Jan 21, 2026 | 715.80 | 716.80 | 700.00 | 716.80 | 716.80 | 0.87% | 307 |
| Jan 20, 2026 | 702.20 | 710.60 | 697.00 | 710.60 | 710.60 | 2.54% | 2,134 |
| Jan 19, 2026 | 694.20 | 700.00 | 682.60 | 693.00 | 693.00 | 2.24% | 191 |
| Jan 16, 2026 | 680.60 | 684.20 | 677.80 | 677.80 | 677.80 | - | 200 |
| Jan 15, 2026 | 670.20 | 680.00 | 658.20 | 677.80 | 677.80 | 11.52% | 868 |
| Jan 14, 2026 | 617.60 | 618.20 | 606.40 | 607.80 | 607.80 | -0.49% | 150 |
| Jan 13, 2026 | 620.00 | 620.40 | 610.80 | 610.80 | 610.80 | -2.43% | 68 |
| Jan 12, 2026 | 627.80 | 627.80 | 626.00 | 626.00 | 626.00 | 0.55% | 53 |
| Jan 9, 2026 | 607.00 | 622.60 | 607.00 | 622.60 | 622.60 | 5.92% | 175 |
| Jan 8, 2026 | 611.20 | 611.20 | 587.80 | 587.80 | 587.80 | -6.64% | 82 |
| Jan 7, 2026 | 626.00 | 629.60 | 624.60 | 629.60 | 629.60 | 1.75% | 578 |
| Jan 6, 2026 | 601.60 | 618.80 | 599.60 | 618.80 | 618.80 | 6.91% | 247 |
| Jan 5, 2026 | 566.40 | 578.80 | 566.40 | 578.80 | 578.80 | 4.33% | 63 |
| Jan 2, 2026 | 529.00 | 562.00 | 529.00 | 554.80 | 554.80 | 6.16% | 367 |
| Dec 30, 2025 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | 1.12% | 43 |
| Dec 29, 2025 | 514.80 | 517.00 | 511.00 | 516.80 | 516.80 | 0.43% | 202 |
| Dec 23, 2025 | 513.40 | 514.80 | 513.40 | 514.60 | 514.60 | 0.59% | 77 |
| Dec 22, 2025 | 512.80 | 513.00 | 510.40 | 511.60 | 511.60 | -0.35% | 257 |
| Dec 19, 2025 | 507.40 | 513.40 | 507.40 | 513.40 | 513.40 | -0.73% | 1,846 |
| Dec 18, 2025 | 511.00 | 518.80 | 508.80 | 517.20 | 517.20 | 1.93% | 181 |
| Dec 17, 2025 | 520.60 | 521.20 | 507.40 | 507.40 | 507.40 | -1.59% | 106 |
| Dec 16, 2025 | 509.40 | 520.80 | 509.40 | 515.60 | 515.60 | 0.39% | 58 |
| Dec 15, 2025 | 512.60 | 514.00 | 510.20 | 513.60 | 513.60 | -0.08% | 63 |
| Dec 12, 2025 | 543.60 | 543.60 | 514.00 | 514.00 | 514.00 | -5.31% | 143 |
| Dec 11, 2025 | 541.40 | 548.00 | 541.40 | 542.80 | 542.80 | -1.13% | 560 |
| Dec 10, 2025 | 561.00 | 561.00 | 547.40 | 549.00 | 549.00 | -0.72% | 737 |
| Dec 9, 2025 | 556.00 | 558.00 | 553.00 | 553.00 | 553.00 | 2.22% | 223 |
| Dec 8, 2025 | 524.40 | 540.00 | 524.40 | 541.00 | 541.00 | 4.72% | 101 |
| Dec 5, 2025 | 513.00 | 522.20 | 513.00 | 516.60 | 516.60 | 1.69% | 65 |
| 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 |