ASM International NV (VIE:ASMI)
Austria
· Delayed Price · Currency is EUR 679.40
-54.20 (-7.39%)
At close: Mar 6, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 709.60 | 709.60 | 671.60 | 679.40 | 679.40 | -7.39% | 344 |
| Mar 5, 2026 | 714.80 | 744.20 | 714.80 | 733.60 | 733.60 | 1.78% | 100 |
| Mar 4, 2026 | 707.20 | 730.20 | 706.60 | 720.80 | 720.80 | 6.56% | 430 |
| Mar 3, 2026 | 687.40 | 687.40 | 671.00 | 676.40 | 676.40 | -4.17% | 80 |
| Mar 2, 2026 | 687.80 | 705.80 | 687.00 | 705.80 | 705.80 | 0.71% | 135 |
| Feb 27, 2026 | 706.60 | 706.60 | 700.80 | 700.80 | 700.80 | -4.63% | - |
| Feb 26, 2026 | 735.20 | 738.60 | 734.80 | 734.80 | 734.80 | 0.74% | - |
| Feb 25, 2026 | 723.80 | 729.40 | 723.80 | 729.40 | 729.40 | 0.63% | - |
| Feb 24, 2026 | 714.40 | 730.20 | 714.40 | 724.80 | 724.80 | 0.78% | - |
| Feb 23, 2026 | 704.80 | 719.20 | 703.40 | 719.20 | 719.20 | 1.75% | - |
| Feb 20, 2026 | 706.80 | 706.80 | 695.00 | 706.80 | 706.80 | 0.94% | 19 |
| Feb 19, 2026 | 706.00 | 707.60 | 700.20 | 700.20 | 700.20 | 0.63% | - |
| Feb 18, 2026 | 692.60 | 696.80 | 692.60 | 695.80 | 695.80 | 2.63% | - |
| Feb 17, 2026 | 689.40 | 689.40 | 675.00 | 678.00 | 678.00 | -1.71% | - |
| Feb 16, 2026 | 691.60 | 692.80 | 689.80 | 689.80 | 689.80 | -0.49% | - |
| Feb 13, 2026 | 684.40 | 696.20 | 684.40 | 693.20 | 693.20 | 2.94% | 80 |
| Feb 12, 2026 | 698.40 | 698.40 | 673.40 | 673.40 | 673.40 | -3.50% | - |
| Feb 11, 2026 | 682.60 | 697.80 | 679.00 | 697.80 | 697.80 | 1.25% | - |
| Feb 10, 2026 | 693.40 | 693.40 | 689.20 | 689.20 | 689.20 | -0.72% | - |
| Feb 9, 2026 | 690.60 | 694.20 | 689.20 | 694.20 | 694.20 | 3.03% | - |
| Feb 6, 2026 | 660.00 | 677.60 | 660.00 | 673.80 | 673.80 | 1.51% | - |
| Feb 5, 2026 | 673.40 | 673.80 | 660.20 | 663.80 | 663.80 | -2.21% | 102 |
| Feb 4, 2026 | 696.20 | 701.80 | 678.80 | 678.80 | 678.80 | -3.41% | 32 |
| Feb 3, 2026 | 721.40 | 721.40 | 702.80 | 702.80 | 702.80 | 1.18% | 38 |
| Feb 2, 2026 | 689.20 | 694.60 | 689.20 | 694.60 | 694.60 | -1.84% | - |
| Jan 30, 2026 | 703.60 | 710.20 | 703.60 | 707.60 | 707.60 | -0.79% | - |
| Jan 29, 2026 | 722.40 | 722.40 | 713.20 | 713.20 | 713.20 | -1.49% | - |
| Jan 28, 2026 | 754.80 | 754.80 | 724.00 | 724.00 | 724.00 | 1.60% | - |
| Jan 27, 2026 | 720.60 | 720.60 | 712.60 | 712.60 | 712.60 | 0.96% | - |
| Jan 26, 2026 | 708.80 | 708.80 | 704.20 | 705.80 | 705.80 | 0.26% | - |
| Jan 23, 2026 | 710.60 | 710.60 | 696.60 | 704.00 | 704.00 | -2.41% | - |
| Jan 22, 2026 | 727.80 | 727.80 | 721.40 | 721.40 | 721.40 | 2.04% | - |
| Jan 21, 2026 | 719.00 | 719.00 | 700.60 | 707.00 | 707.00 | -0.56% | 150 |
| Jan 20, 2026 | 688.60 | 712.00 | 688.60 | 711.00 | 711.00 | 3.80% | 214 |
| Jan 19, 2026 | 690.40 | 690.40 | 680.80 | 685.00 | 685.00 | -0.23% | - |
| Jan 16, 2026 | 682.60 | 686.60 | 674.80 | 686.60 | 686.60 | 0.73% | - |
| Jan 15, 2026 | 666.40 | 681.60 | 666.40 | 681.60 | 681.60 | 11.45% | - |
| Jan 14, 2026 | 617.60 | 617.60 | 611.60 | 611.60 | 611.60 | -1.51% | - |
| Jan 13, 2026 | 620.20 | 623.20 | 620.20 | 621.00 | 621.00 | -0.67% | - |
| Jan 12, 2026 | 632.00 | 632.00 | 625.20 | 625.20 | 625.20 | 2.22% | - |
| Jan 9, 2026 | 597.40 | 614.20 | 597.40 | 611.60 | 611.60 | 0.13% | - |
| Jan 8, 2026 | 628.60 | 628.60 | 601.40 | 610.80 | 610.80 | -1.67% | - |
| Jan 7, 2026 | 632.40 | 632.40 | 621.20 | 621.20 | 621.20 | 2.44% | - |
| Jan 6, 2026 | 598.00 | 606.40 | 598.00 | 606.40 | 606.40 | 4.62% | - |
| Jan 5, 2026 | 572.80 | 579.60 | 569.60 | 579.60 | 579.60 | 4.55% | - |
| Jan 2, 2026 | 525.40 | 554.40 | 525.40 | 554.40 | 554.40 | 6.25% | - |
| Dec 30, 2025 | 517.40 | 521.80 | 517.40 | 521.80 | 521.80 | 1.91% | - |
| Dec 29, 2025 | 516.20 | 516.20 | 511.00 | 512.00 | 512.00 | -0.27% | - |
| Dec 23, 2025 | 511.80 | 513.40 | 511.00 | 513.40 | 513.40 | -0.31% | - |
| Dec 22, 2025 | 512.60 | 515.00 | 511.80 | 515.00 | 515.00 | 1.22% | - |
| Dec 19, 2025 | 514.60 | 514.60 | 506.40 | 508.80 | 508.80 | -1.89% | - |
| Dec 18, 2025 | 510.40 | 518.60 | 509.60 | 518.60 | 518.60 | 0.12% | - |
| Dec 17, 2025 | 521.80 | 521.80 | 518.00 | 518.00 | 518.00 | -0.46% | 100 |
| Dec 16, 2025 | 506.00 | 520.40 | 506.00 | 520.40 | 520.40 | 1.88% | - |
| Dec 15, 2025 | 512.00 | 512.00 | 510.40 | 510.80 | 510.80 | -3.18% | - |
| Dec 12, 2025 | 543.40 | 543.40 | 527.60 | 527.60 | 527.60 | -3.62% | - |
| Dec 11, 2025 | 542.60 | 547.40 | 542.60 | 547.40 | 547.40 | -1.26% | - |
| Dec 10, 2025 | 555.00 | 560.80 | 554.40 | 554.40 | 554.40 | -0.40% | - |
| Dec 9, 2025 | 555.80 | 556.60 | 555.00 | 556.60 | 556.60 | 2.92% | - |
| Dec 8, 2025 | 517.20 | 540.80 | 517.20 | 540.80 | 540.80 | 3.60% | - |
| 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% | - |