ASM International NV (FRA:AVS)
Germany
· Delayed Price · Currency is EUR 508.40
-2.80 (-0.55%)
At close: Dec 5, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 499.50 | 511.20 | 499.50 | 511.20 | 511.20 | 3.97% | 51 |
| Dec 3, 2025 | 486.20 | 498.80 | 486.20 | 491.70 | 491.70 | 2.87% | 54 |
| Dec 2, 2025 | 473.00 | 478.40 | 469.30 | 478.00 | 478.00 | 2.14% | 174 |
| Dec 1, 2025 | 470.50 | 476.90 | 468.00 | 468.00 | 468.00 | -1.35% | 154 |
| Nov 28, 2025 | 472.80 | 474.40 | 470.30 | 474.40 | 474.40 | -0.86% | 23 |
| Nov 27, 2025 | 476.30 | 478.50 | 476.30 | 478.50 | 478.50 | 0.89% | 20 |
| Nov 26, 2025 | 474.30 | 474.40 | 471.20 | 474.30 | 474.30 | 1.09% | 530 |
| Nov 25, 2025 | 479.10 | 479.10 | 461.00 | 469.20 | 469.20 | -2.01% | 25 |
| Nov 24, 2025 | 476.80 | 478.80 | 473.50 | 478.80 | 478.80 | 2.24% | 83 |
| Nov 21, 2025 | 480.10 | 480.10 | 468.30 | 468.30 | 468.30 | -6.49% | 46 |
| Nov 20, 2025 | 507.40 | 507.40 | 500.80 | 500.80 | 500.80 | 0.83% | 10 |
| Nov 19, 2025 | 488.50 | 498.10 | 486.50 | 496.70 | 496.70 | 2.16% | 22 |
| Nov 18, 2025 | 491.60 | 493.90 | 486.20 | 486.20 | 486.20 | -4.14% | 23 |
| Nov 17, 2025 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | 2.90% | - |
| Nov 14, 2025 | 506.20 | 506.20 | 492.80 | 492.90 | 492.90 | -3.13% | 210 |
| Nov 13, 2025 | 523.00 | 523.00 | 508.80 | 508.80 | 508.80 | -3.60% | 40 |
| Nov 12, 2025 | 535.00 | 535.00 | 526.40 | 527.80 | 527.80 | -1.93% | 227 |
| Nov 11, 2025 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | -0.07% | - |
| Nov 10, 2025 | 538.00 | 538.60 | 538.00 | 538.60 | 538.60 | -0.70% | 12 |
| Nov 7, 2025 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | 0.44% | - |
| Nov 6, 2025 | 549.00 | 553.80 | 540.00 | 540.00 | 540.00 | -1.89% | 58 |
| Nov 5, 2025 | 553.00 | 553.00 | 548.20 | 550.40 | 550.40 | -0.58% | 70 |
| Nov 4, 2025 | 556.00 | 556.00 | 553.60 | 553.60 | 553.60 | -2.12% | 17 |
| Nov 3, 2025 | 562.40 | 565.60 | 562.40 | 565.60 | 565.60 | - | 25 |
| Oct 31, 2025 | 564.20 | 565.60 | 564.20 | 565.60 | 565.60 | -0.60% | 10 |
| Oct 30, 2025 | 544.80 | 569.80 | 544.60 | 569.00 | 569.00 | 1.39% | 51 |
| Oct 29, 2025 | 548.40 | 561.20 | 548.20 | 561.20 | 561.20 | 0.18% | 24 |
| Oct 28, 2025 | 563.40 | 563.40 | 560.20 | 560.20 | 560.20 | -0.46% | 8 |
| Oct 27, 2025 | 563.00 | 567.60 | 560.00 | 562.80 | 562.80 | 1.52% | 77 |
| Oct 24, 2025 | 544.00 | 554.40 | 544.00 | 554.40 | 554.40 | 3.78% | 77 |
| Oct 23, 2025 | 537.40 | 537.40 | 534.20 | 534.20 | 534.20 | -1.69% | 5 |
| Oct 22, 2025 | 542.40 | 543.40 | 540.20 | 543.40 | 543.40 | -1.34% | 50 |
| Oct 21, 2025 | 545.60 | 550.80 | 544.60 | 550.80 | 550.80 | 1.55% | 50 |
| Oct 20, 2025 | 540.00 | 542.40 | 540.00 | 542.40 | 542.40 | 0.63% | 19 |
| Oct 17, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -1.75% | - |
| Oct 16, 2025 | 546.60 | 549.00 | 546.60 | 548.60 | 548.60 | -0.18% | 200 |
| Oct 15, 2025 | 548.00 | 553.20 | 542.20 | 549.60 | 549.60 | 1.40% | 162 |
| Oct 14, 2025 | 539.60 | 543.60 | 528.20 | 542.00 | 542.00 | -0.29% | 29 |
| Oct 13, 2025 | 533.40 | 544.20 | 533.40 | 543.60 | 543.60 | 2.84% | 65 |
| Oct 10, 2025 | 547.40 | 547.40 | 528.60 | 528.60 | 528.60 | -2.90% | 65 |
| Oct 9, 2025 | 547.20 | 547.20 | 544.40 | 544.40 | 544.40 | 0.55% | 5 |
| Oct 8, 2025 | 541.40 | 541.40 | 541.40 | 541.40 | 541.40 | -4.18% | - |
| Oct 7, 2025 | 559.40 | 565.40 | 559.40 | 565.00 | 565.00 | 3.82% | 50 |
| Oct 6, 2025 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | -0.69% | 10 |
| Oct 3, 2025 | 550.00 | 550.80 | 545.20 | 548.00 | 548.00 | -0.29% | 70 |
| Oct 2, 2025 | 523.20 | 549.60 | 523.20 | 549.60 | 549.60 | 8.10% | 103 |
| Oct 1, 2025 | 509.60 | 509.60 | 508.40 | 508.40 | 508.40 | - | 2 |
| Sep 30, 2025 | 498.10 | 508.40 | 498.10 | 508.40 | 508.40 | 1.64% | 5 |
| Sep 29, 2025 | 498.00 | 500.80 | 498.00 | 500.20 | 500.20 | 0.89% | 217 |
| Sep 26, 2025 | 496.00 | 496.00 | 486.20 | 495.80 | 495.80 | 0.49% | 80 |
| Sep 25, 2025 | 497.10 | 497.90 | 493.40 | 493.40 | 493.40 | -0.60% | 18 |
| Sep 24, 2025 | 498.90 | 500.80 | 496.40 | 496.40 | 496.40 | -0.16% | 215 |
| Sep 23, 2025 | 448.00 | 497.20 | 448.00 | 497.20 | 497.20 | -0.20% | 929 |
| Sep 22, 2025 | 490.20 | 498.20 | 490.20 | 498.20 | 498.20 | 1.26% | 4 |
| Sep 19, 2025 | 494.10 | 494.10 | 490.80 | 492.00 | 492.00 | -0.45% | 32 |
| Sep 18, 2025 | 460.20 | 494.20 | 460.20 | 494.20 | 494.20 | 8.62% | 5 |
| Sep 17, 2025 | 457.80 | 457.80 | 455.00 | 455.00 | 455.00 | 1.07% | 8 |
| Sep 16, 2025 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | 4.92% | - |
| Sep 15, 2025 | 425.50 | 429.10 | 425.50 | 429.10 | 429.10 | 0.82% | 20 |
| Sep 12, 2025 | 424.40 | 426.00 | 424.40 | 425.60 | 425.60 | 0.33% | 29 |
| Sep 11, 2025 | 421.50 | 424.20 | 421.50 | 424.20 | 424.20 | -0.09% | 93 |
| Sep 10, 2025 | 424.00 | 428.40 | 424.00 | 424.60 | 424.60 | 0.59% | 52 |
| Sep 9, 2025 | 420.80 | 422.10 | 420.80 | 422.10 | 422.10 | 0.09% | 35 |
| Sep 8, 2025 | 416.60 | 421.70 | 416.60 | 421.70 | 421.70 | 1.10% | 75 |
| Sep 5, 2025 | 413.40 | 417.10 | 413.40 | 417.10 | 417.10 | 2.76% | 44 |
| Sep 4, 2025 | 403.90 | 405.90 | 403.90 | 405.90 | 405.90 | -0.32% | 140 |
| Sep 3, 2025 | 402.80 | 407.20 | 402.80 | 407.20 | 407.20 | 0.97% | 1 |
| Sep 2, 2025 | 416.00 | 416.00 | 403.30 | 403.30 | 403.30 | -2.47% | 65 |
| Sep 1, 2025 | 410.80 | 413.50 | 410.80 | 413.50 | 413.50 | -1.55% | 56 |
| Aug 29, 2025 | 425.00 | 426.90 | 420.00 | 420.00 | 420.00 | -1.64% | 48 |
| Aug 28, 2025 | 410.00 | 427.30 | 410.00 | 427.00 | 427.00 | 4.55% | 77 |
| Aug 27, 2025 | 411.60 | 411.60 | 408.40 | 408.40 | 408.40 | -0.61% | 30 |
| Aug 26, 2025 | 408.00 | 410.90 | 408.00 | 410.90 | 410.90 | 0.39% | 51 |
| Aug 25, 2025 | 408.30 | 409.30 | 408.30 | 409.30 | 409.30 | 1.39% | 3 |
| Aug 22, 2025 | 402.20 | 403.70 | 401.70 | 403.70 | 403.70 | 0.40% | 54 |
| Aug 21, 2025 | 408.90 | 408.90 | 402.10 | 402.10 | 402.10 | -1.78% | 67 |
| Aug 20, 2025 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | -1.21% | - |
| Aug 19, 2025 | 410.00 | 414.40 | 410.00 | 414.40 | 414.40 | 1.30% | 3 |
| Aug 18, 2025 | 416.00 | 416.00 | 409.10 | 409.10 | 409.10 | -2.36% | 74 |
| Aug 15, 2025 | 421.10 | 423.00 | 419.00 | 419.00 | 419.00 | -1.78% | 91 |
| Aug 14, 2025 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | -1.48% | - |
| Aug 13, 2025 | 432.40 | 433.00 | 429.80 | 433.00 | 433.00 | 1.88% | 15 |
| Aug 12, 2025 | 421.30 | 428.20 | 418.50 | 425.00 | 425.00 | 0.26% | 91 |
| Aug 11, 2025 | 421.10 | 423.90 | 419.50 | 423.90 | 423.90 | 1.87% | 66 |
| Aug 8, 2025 | 417.90 | 419.30 | 416.10 | 416.10 | 416.10 | -1.05% | 88 |
| Aug 7, 2025 | 412.00 | 420.50 | 412.00 | 420.50 | 420.50 | 3.22% | 65 |
| Aug 6, 2025 | 415.90 | 415.90 | 407.40 | 407.40 | 407.40 | -3.16% | 75 |
| Aug 5, 2025 | 419.40 | 420.70 | 418.30 | 420.70 | 420.70 | 0.19% | 45 |
| Aug 4, 2025 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | -1.55% | - |
| Aug 1, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | -1.11% | - |
| Jul 31, 2025 | 448.60 | 448.60 | 431.30 | 431.30 | 431.30 | -3.01% | 51 |
| Jul 30, 2025 | 441.80 | 445.80 | 441.80 | 444.70 | 444.70 | -0.43% | 19 |
| Jul 29, 2025 | 451.00 | 451.00 | 445.10 | 446.60 | 446.60 | -0.13% | 40 |
| Jul 28, 2025 | 437.10 | 447.20 | 437.10 | 447.20 | 447.20 | 4.10% | 39 |
| Jul 25, 2025 | 441.40 | 441.40 | 429.60 | 429.60 | 429.60 | -4.53% | 11 |
| Jul 24, 2025 | 458.40 | 458.40 | 450.00 | 450.00 | 450.00 | -2.53% | 85 |
| Jul 23, 2025 | 481.00 | 481.00 | 461.70 | 461.70 | 461.70 | -3.61% | 107 |
| Jul 22, 2025 | 517.60 | 517.60 | 479.00 | 479.00 | 479.00 | -8.55% | 123 |
| Jul 21, 2025 | 517.80 | 523.80 | 517.80 | 523.80 | 523.80 | 0.31% | 60 |
| Jul 18, 2025 | 523.40 | 523.40 | 522.20 | 522.20 | 522.20 | 0.15% | 10 |