ASM International NV (ETR:AVS)
Germany
· Delayed Price · Currency is EUR 819.80
-23.60 (-2.80%)
At close: Apr 28, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 836.40 | 836.40 | 806.40 | 819.80 | 819.80 | -2.80% | 311 |
| Apr 27, 2026 | 861.80 | 865.00 | 838.00 | 843.40 | 843.40 | -1.84% | 233 |
| Apr 24, 2026 | 849.00 | 867.20 | 849.00 | 859.20 | 859.20 | 1.32% | 481 |
| Apr 23, 2026 | 843.40 | 849.80 | 834.40 | 848.00 | 848.00 | 1.68% | 153 |
| Apr 22, 2026 | 828.20 | 857.00 | 828.20 | 834.00 | 834.00 | 2.81% | 1,582 |
| Apr 21, 2026 | 792.00 | 811.20 | 783.40 | 811.20 | 811.20 | 3.73% | 146 |
| Apr 20, 2026 | 777.00 | 782.00 | 777.00 | 782.00 | 782.00 | -0.51% | 243 |
| Apr 17, 2026 | 770.00 | 793.80 | 769.00 | 786.00 | 786.00 | 2.61% | 220 |
| Apr 16, 2026 | 767.40 | 767.40 | 747.80 | 766.00 | 766.00 | 1.59% | 267 |
| Apr 15, 2026 | 764.60 | 771.80 | 747.00 | 754.00 | 754.00 | -0.29% | 270 |
| Apr 14, 2026 | 755.60 | 764.80 | 753.60 | 756.20 | 756.20 | 1.20% | 140 |
| Apr 13, 2026 | 750.60 | 751.80 | 745.80 | 747.20 | 747.20 | -0.90% | 193 |
| Apr 10, 2026 | 739.00 | 756.60 | 739.00 | 754.00 | 754.00 | 3.20% | 262 |
| Apr 9, 2026 | 728.00 | 730.60 | 716.00 | 730.60 | 730.60 | -1.22% | 824 |
| Apr 8, 2026 | 688.80 | 741.20 | 688.80 | 739.60 | 739.60 | 9.83% | 1,881 |
| Apr 7, 2026 | 662.00 | 680.80 | 662.00 | 673.40 | 673.40 | 1.81% | 106 |
| Apr 2, 2026 | 651.80 | 672.80 | 649.40 | 661.40 | 661.40 | -1.93% | 122 |
| Apr 1, 2026 | 666.80 | 674.40 | 657.00 | 674.40 | 674.40 | 5.74% | 220 |
| Mar 31, 2026 | 622.40 | 641.00 | 622.40 | 637.80 | 637.80 | 1.21% | 204 |
| Mar 30, 2026 | 651.20 | 653.00 | 625.40 | 630.20 | 630.20 | -2.81% | 275 |
| Mar 27, 2026 | 648.00 | 649.40 | 641.20 | 648.40 | 648.40 | -4.48% | 123 |
| Mar 26, 2026 | 677.40 | 678.80 | 676.40 | 678.80 | 678.80 | -2.72% | 74 |
| Mar 25, 2026 | 696.60 | 706.00 | 691.00 | 697.80 | 697.80 | 2.41% | 201 |
| Mar 24, 2026 | 668.60 | 687.00 | 668.60 | 681.40 | 681.40 | 2.13% | 88 |
| Mar 23, 2026 | 623.60 | 677.20 | 623.60 | 667.20 | 667.20 | 3.76% | 376 |
| Mar 20, 2026 | 671.20 | 671.20 | 640.20 | 643.00 | 643.00 | -2.69% | 139 |
| Mar 19, 2026 | 675.60 | 675.60 | 660.80 | 660.80 | 660.80 | -7.35% | 162 |
| Mar 18, 2026 | 695.00 | 713.20 | 685.80 | 713.20 | 713.20 | 4.39% | 77 |
| Mar 17, 2026 | 664.20 | 686.20 | 664.00 | 683.20 | 683.20 | 0.35% | 121 |
| Mar 16, 2026 | 690.40 | 691.40 | 680.80 | 680.80 | 680.80 | -0.90% | 242 |
| Mar 13, 2026 | 692.60 | 694.60 | 685.80 | 687.00 | 687.00 | -1.26% | 114 |
| Mar 12, 2026 | 722.80 | 722.80 | 692.60 | 695.80 | 695.80 | -4.55% | 133 |
| Mar 11, 2026 | 708.00 | 729.00 | 706.60 | 729.00 | 729.00 | 0.94% | 1,153 |
| Mar 10, 2026 | 699.00 | 722.20 | 697.80 | 722.20 | 722.20 | 6.65% | 1,467 |
| Mar 9, 2026 | 649.80 | 677.20 | 649.80 | 677.20 | 677.20 | 0.36% | 402 |
| Mar 6, 2026 | 704.40 | 706.20 | 671.80 | 674.80 | 674.80 | -7.91% | 413 |
| Mar 5, 2026 | 722.20 | 735.60 | 717.80 | 732.80 | 732.80 | 2.26% | 479 |
| 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 | 2.41% | 223 |
| Dec 8, 2025 | 524.40 | 540.00 | 524.40 | 540.00 | 540.00 | 4.53% | 105 |
| 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 | 2.56% | 303 |
| Dec 3, 2025 | 495.70 | 495.70 | 494.90 | 495.30 | 495.30 | 6.63% | 33 |
| Dec 2, 2025 | 474.40 | 480.00 | 464.50 | 464.50 | 464.50 | -1.06% | 132 |
| Dec 1, 2025 | 476.40 | 477.10 | 469.50 | 469.50 | 469.50 | -0.38% | 133 |