ASM International NV (VIE:ASMI)
Austria
· Delayed Price · Currency is EUR 814.20
-1.60 (-0.20%)
Last updated: Apr 29, 2026, 11:00 AM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 837.00 | 837.00 | 815.80 | 815.80 | 815.80 | -4.83% | - |
| Apr 27, 2026 | 865.80 | 865.80 | 857.20 | 857.20 | 857.20 | -0.53% | - |
| Apr 24, 2026 | 850.20 | 861.80 | 850.20 | 861.80 | 861.80 | 1.87% | - |
| Apr 23, 2026 | 831.20 | 846.00 | 831.20 | 846.00 | 846.00 | 2.10% | - |
| Apr 22, 2026 | 846.60 | 846.60 | 828.60 | 828.60 | 828.60 | 4.54% | - |
| Apr 21, 2026 | 782.20 | 792.60 | 782.20 | 792.60 | 792.60 | 0.97% | - |
| Apr 20, 2026 | 776.20 | 785.00 | 776.20 | 785.00 | 785.00 | -0.86% | - |
| Apr 17, 2026 | 767.40 | 791.80 | 767.40 | 791.80 | 791.80 | 4.51% | - |
| Apr 16, 2026 | 775.20 | 775.20 | 757.60 | 757.60 | 757.60 | 1.36% | - |
| Apr 15, 2026 | 752.80 | 770.40 | 747.40 | 747.40 | 747.40 | -2.33% | 48 |
| Apr 14, 2026 | 756.40 | 765.20 | 756.40 | 765.20 | 765.20 | 1.97% | - |
| Apr 13, 2026 | 749.60 | 753.80 | 749.60 | 750.40 | 750.40 | -0.32% | - |
| Apr 10, 2026 | 741.20 | 752.80 | 741.20 | 752.80 | 752.80 | 2.76% | - |
| Apr 9, 2026 | 728.40 | 732.60 | 719.20 | 732.60 | 732.60 | -1.11% | 48 |
| Apr 8, 2026 | 729.40 | 740.80 | 729.40 | 740.80 | 740.80 | 10.87% | 32 |
| Apr 7, 2026 | 679.80 | 683.80 | 667.00 | 668.20 | 668.20 | 2.52% | 161 |
| Apr 2, 2026 | 642.80 | 651.80 | 642.80 | 651.80 | 651.80 | -2.92% | - |
| Apr 1, 2026 | 640.80 | 671.40 | 640.80 | 671.40 | 671.40 | 6.07% | 48 |
| Mar 31, 2026 | 622.40 | 633.00 | 622.40 | 633.00 | 633.00 | -3.03% | 86 |
| Mar 30, 2026 | 648.60 | 655.00 | 647.60 | 652.80 | 652.80 | 0.83% | 20 |
| Mar 27, 2026 | 672.60 | 672.60 | 645.20 | 647.40 | 647.40 | -4.88% | 40 |
| Mar 26, 2026 | 692.80 | 692.80 | 680.60 | 680.60 | 680.60 | -3.05% | - |
| Mar 25, 2026 | 694.20 | 704.20 | 694.20 | 702.00 | 702.00 | 4.03% | - |
| Mar 24, 2026 | 669.40 | 674.80 | 669.40 | 674.80 | 674.80 | 0.27% | - |
| Mar 23, 2026 | 628.80 | 674.60 | 623.20 | 673.00 | 673.00 | 4.93% | 100 |
| Mar 20, 2026 | 671.80 | 671.80 | 641.40 | 641.40 | 641.40 | -3.64% | 20 |
| Mar 19, 2026 | 676.40 | 676.40 | 665.60 | 665.60 | 665.60 | -3.06% | - |
| Mar 18, 2026 | 692.80 | 701.80 | 686.60 | 686.60 | 686.60 | - | - |
| Mar 17, 2026 | 664.20 | 686.60 | 664.20 | 686.60 | 686.60 | 0.06% | - |
| Mar 16, 2026 | 679.20 | 691.00 | 679.20 | 686.20 | 686.20 | -1.66% | 1 |
| Mar 13, 2026 | 705.60 | 705.60 | 694.00 | 697.80 | 697.80 | -0.09% | - |
| Mar 12, 2026 | 719.80 | 719.80 | 698.40 | 698.40 | 698.40 | -3.19% | - |
| Mar 11, 2026 | 701.80 | 721.40 | 697.00 | 721.40 | 721.40 | 3.26% | 80 |
| Mar 10, 2026 | 700.20 | 700.40 | 693.40 | 698.60 | 698.60 | 4.55% | - |
| Mar 9, 2026 | 649.00 | 668.20 | 645.20 | 668.20 | 668.20 | -1.65% | 292 |
| 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 |