ASM International NV (VIE:ASMI)
Austria
· Delayed Price · Currency is EUR 522.00
+15.40 (3.04%)
At close: Dec 5, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 510.80 | 522.00 | 510.80 | 522.00 | 522.00 | 3.04% | 100 |
| Dec 4, 2025 | 506.60 | 506.60 | 502.40 | 506.60 | 506.60 | 2.82% | - |
| Dec 3, 2025 | 496.60 | 496.60 | 492.70 | 492.70 | 492.70 | 4.32% | - |
| Dec 2, 2025 | 468.10 | 474.70 | 468.10 | 472.30 | 472.30 | -0.08% | - |
| Dec 1, 2025 | 471.60 | 473.90 | 469.30 | 472.70 | 472.70 | -0.04% | 40 |
| Nov 28, 2025 | 473.70 | 473.70 | 471.80 | 472.90 | 472.90 | -0.67% | - |
| Nov 27, 2025 | 474.90 | 476.70 | 474.90 | 476.10 | 476.10 | 0.63% | - |
| Nov 26, 2025 | 475.30 | 475.30 | 471.90 | 473.10 | 473.10 | 0.53% | - |
| Nov 25, 2025 | 478.20 | 478.20 | 470.60 | 470.60 | 470.60 | -1.32% | - |
| Nov 24, 2025 | 482.20 | 482.20 | 473.80 | 476.90 | 476.90 | 0.80% | 38 |
| Nov 21, 2025 | 467.80 | 477.10 | 467.80 | 473.10 | 473.10 | -6.17% | 186 |
| Nov 20, 2025 | 502.20 | 504.20 | 502.20 | 504.20 | 504.20 | 1.57% | - |
| Nov 19, 2025 | 487.10 | 496.40 | 486.30 | 496.40 | 496.40 | 2.41% | 60 |
| Nov 18, 2025 | 495.10 | 495.10 | 484.70 | 484.70 | 484.70 | -3.33% | 74 |
| Nov 17, 2025 | 511.80 | 511.80 | 501.40 | 501.40 | 501.40 | 1.17% | - |
| Nov 14, 2025 | 496.80 | 496.80 | 493.70 | 495.60 | 495.60 | -4.36% | - |
| Nov 13, 2025 | 522.80 | 524.40 | 518.20 | 518.20 | 518.20 | -1.18% | - |
| Nov 12, 2025 | 531.00 | 531.00 | 524.40 | 524.40 | 524.40 | -1.76% | - |
| Nov 11, 2025 | 539.80 | 539.80 | 531.00 | 533.80 | 533.80 | -1.29% | - |
| Nov 10, 2025 | 540.80 | 540.80 | 539.40 | 540.80 | 540.80 | 0.82% | - |
| Nov 7, 2025 | 546.40 | 546.40 | 536.40 | 536.40 | 536.40 | -0.70% | - |
| Nov 6, 2025 | 550.00 | 554.20 | 540.20 | 540.20 | 540.20 | -0.99% | 20 |
| Nov 5, 2025 | 542.40 | 546.40 | 542.40 | 545.60 | 545.60 | -1.94% | - |
| Nov 4, 2025 | 553.80 | 558.40 | 553.80 | 556.40 | 556.40 | -1.63% | - |
| Nov 3, 2025 | 559.60 | 566.40 | 559.60 | 565.60 | 565.60 | 0.21% | - |
| Oct 31, 2025 | 569.40 | 569.40 | 564.40 | 564.40 | 564.40 | -0.95% | - |
| Oct 30, 2025 | 551.20 | 569.80 | 551.20 | 569.80 | 569.80 | 2.63% | - |
| Oct 29, 2025 | 558.60 | 567.20 | 555.20 | 555.20 | 555.20 | 0.04% | - |
| Oct 28, 2025 | 559.60 | 563.60 | 555.00 | 555.00 | 555.00 | -1.49% | - |
| Oct 27, 2025 | 567.20 | 567.40 | 563.40 | 563.40 | 563.40 | 2.21% | - |
| Oct 24, 2025 | 553.80 | 553.80 | 549.80 | 551.20 | 551.20 | 3.11% | - |
| Oct 23, 2025 | 540.00 | 540.00 | 533.00 | 534.60 | 534.60 | -1.29% | - |
| Oct 22, 2025 | 541.00 | 542.60 | 541.00 | 541.60 | 541.60 | -0.88% | - |
| Oct 21, 2025 | 545.80 | 547.20 | 545.80 | 546.40 | 546.40 | 0.52% | - |
| Oct 20, 2025 | 544.20 | 544.20 | 541.60 | 543.60 | 543.60 | 0.48% | - |
| Oct 17, 2025 | 535.80 | 543.20 | 534.60 | 541.00 | 541.00 | -2.17% | 40 |
| Oct 16, 2025 | 548.80 | 553.00 | 548.00 | 553.00 | 553.00 | 2.45% | - |
| Oct 15, 2025 | 542.40 | 550.00 | 539.80 | 539.80 | 539.80 | 1.09% | 40 |
| Oct 14, 2025 | 534.40 | 534.40 | 526.40 | 534.00 | 534.00 | -1.51% | - |
| Oct 13, 2025 | 544.80 | 546.80 | 542.20 | 542.20 | 542.20 | 2.26% | - |
| Oct 10, 2025 | 546.60 | 546.60 | 530.20 | 530.20 | 530.20 | -2.79% | 60 |
| Oct 9, 2025 | 554.60 | 554.60 | 545.40 | 545.40 | 545.40 | 0.48% | - |
| Oct 8, 2025 | 548.20 | 549.40 | 542.80 | 542.80 | 542.80 | -3.76% | - |
| Oct 7, 2025 | 560.00 | 565.00 | 560.00 | 564.00 | 564.00 | 0.79% | - |
| Oct 6, 2025 | 550.00 | 559.60 | 544.60 | 559.60 | 559.60 | 1.67% | - |
| Oct 3, 2025 | 548.20 | 550.40 | 546.20 | 550.40 | 550.40 | -0.36% | - |
| Oct 2, 2025 | 551.20 | 552.40 | 551.20 | 552.40 | 552.40 | 8.65% | - |
| Oct 1, 2025 | 506.40 | 508.40 | 506.00 | 508.40 | 508.40 | -1.01% | - |
| Sep 30, 2025 | 503.00 | 514.60 | 503.00 | 513.60 | 513.60 | 2.51% | 34 |
| Sep 29, 2025 | 503.00 | 503.00 | 501.00 | 501.00 | 501.00 | 1.77% | - |
| Sep 26, 2025 | 493.30 | 493.30 | 486.90 | 492.30 | 492.30 | -0.24% | - |
| Sep 25, 2025 | 503.60 | 503.60 | 493.50 | 493.50 | 493.50 | -1.73% | - |
| Sep 24, 2025 | 496.00 | 505.40 | 496.00 | 502.20 | 502.20 | 1.31% | - |
| Sep 23, 2025 | 487.70 | 495.70 | 487.70 | 495.70 | 495.70 | -1.45% | - |
| Sep 22, 2025 | 502.00 | 503.00 | 500.60 | 503.00 | 503.00 | 2.46% | - |
| Sep 19, 2025 | 495.80 | 495.80 | 490.80 | 490.90 | 490.90 | -0.81% | - |
| Sep 18, 2025 | 478.60 | 494.90 | 478.60 | 494.90 | 494.90 | 8.86% | - |
| Sep 17, 2025 | 456.70 | 456.70 | 454.60 | 454.60 | 454.60 | -1.28% | - |
| Sep 16, 2025 | 468.80 | 468.80 | 460.50 | 460.50 | 460.50 | 3.76% | - |
| Sep 15, 2025 | 429.20 | 443.80 | 428.60 | 443.80 | 443.80 | 4.20% | - |
| Sep 12, 2025 | 436.10 | 436.10 | 425.80 | 425.90 | 425.90 | -0.19% | - |
| Sep 11, 2025 | 427.50 | 427.50 | 423.30 | 426.70 | 426.70 | -0.19% | - |
| Sep 10, 2025 | 427.20 | 427.50 | 425.90 | 427.50 | 427.50 | 0.75% | - |
| Sep 9, 2025 | 421.00 | 424.30 | 421.00 | 424.30 | 424.30 | 0.55% | - |
| Sep 8, 2025 | 416.50 | 422.00 | 416.50 | 422.00 | 422.00 | 0.74% | - |
| Sep 5, 2025 | 414.30 | 418.90 | 414.30 | 418.90 | 418.90 | 2.45% | - |
| Sep 4, 2025 | 403.30 | 408.90 | 403.30 | 408.90 | 408.90 | 1.14% | - |
| Sep 3, 2025 | 413.20 | 413.20 | 404.30 | 404.30 | 404.30 | 0.55% | - |
| Sep 2, 2025 | 413.30 | 413.30 | 400.90 | 402.10 | 402.10 | -3.64% | 19 |
| Sep 1, 2025 | 409.30 | 418.40 | 409.30 | 417.30 | 417.30 | -0.12% | - |
| Aug 29, 2025 | 424.20 | 424.20 | 417.80 | 417.80 | 417.80 | -1.69% | - |
| Aug 28, 2025 | 414.80 | 425.00 | 412.00 | 425.00 | 425.00 | 3.91% | - |
| Aug 27, 2025 | 413.80 | 413.80 | 409.00 | 409.00 | 409.00 | -0.17% | - |
| Aug 26, 2025 | 409.70 | 410.20 | 409.60 | 409.70 | 409.70 | -0.27% | - |
| Aug 25, 2025 | 410.40 | 410.80 | 409.50 | 410.80 | 410.80 | 1.33% | - |
| Aug 22, 2025 | 402.60 | 405.40 | 402.60 | 405.40 | 405.40 | 0.45% | 19 |
| Aug 21, 2025 | 408.80 | 408.80 | 403.60 | 403.60 | 403.60 | -1.51% | - |
| Aug 20, 2025 | 407.60 | 413.30 | 407.60 | 409.80 | 409.80 | -1.11% | - |
| Aug 19, 2025 | 414.90 | 414.90 | 413.00 | 414.40 | 414.40 | 1.12% | - |
| Aug 18, 2025 | 413.10 | 413.10 | 409.20 | 409.80 | 409.80 | -1.42% | 2 |
| Aug 15, 2025 | 422.30 | 422.30 | 415.70 | 415.70 | 415.70 | -2.69% | - |
| Aug 14, 2025 | 429.90 | 429.90 | 425.70 | 427.20 | 427.20 | -0.26% | - |
| Aug 13, 2025 | 433.20 | 433.20 | 428.30 | 428.30 | 428.30 | 1.81% | - |
| Aug 12, 2025 | 419.80 | 420.70 | 419.50 | 420.70 | 420.70 | -0.05% | - |
| Aug 11, 2025 | 422.70 | 422.70 | 418.90 | 420.90 | 420.90 | 1.08% | 38 |
| Aug 8, 2025 | 417.60 | 419.90 | 416.40 | 416.40 | 416.40 | -0.93% | - |
| Aug 7, 2025 | 412.10 | 420.30 | 412.10 | 420.30 | 420.30 | 2.81% | - |
| Aug 6, 2025 | 417.30 | 417.30 | 408.80 | 408.80 | 408.80 | -1.33% | - |
| Aug 5, 2025 | 419.40 | 420.30 | 413.90 | 414.30 | 414.30 | -0.55% | 57 |
| Aug 4, 2025 | 420.30 | 420.30 | 416.60 | 416.60 | 416.60 | 0.60% | - |
| Aug 1, 2025 | 422.60 | 422.60 | 414.10 | 414.10 | 414.10 | -4.05% | - |
| Jul 31, 2025 | 451.00 | 451.00 | 431.60 | 431.60 | 431.60 | -3.40% | - |
| Jul 30, 2025 | 445.30 | 446.80 | 444.70 | 446.80 | 446.80 | -0.22% | - |
| Jul 29, 2025 | 446.60 | 447.80 | 446.50 | 447.80 | 447.80 | 0.56% | - |
| Jul 28, 2025 | 440.80 | 447.40 | 440.80 | 445.30 | 445.30 | 3.32% | - |
| Jul 25, 2025 | 436.00 | 436.00 | 430.70 | 431.00 | 431.00 | -3.47% | - |
| Jul 24, 2025 | 455.20 | 455.20 | 446.50 | 446.50 | 446.50 | -4.08% | - |
| Jul 23, 2025 | 474.00 | 474.00 | 457.60 | 465.50 | 465.50 | -9.37% | 38 |
| Jul 22, 2025 | 521.00 | 521.00 | 508.20 | 513.60 | 513.60 | -1.65% | - |
| Jul 21, 2025 | 521.80 | 523.00 | 521.00 | 522.20 | 522.20 | -0.04% | - |