ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 709.80
+10.80 (1.55%)
At close: Jan 30, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 704.00 | 717.00 | 700.00 | 709.80 | 709.80 | 1.55% | 146,631 |
| Jan 29, 2026 | 723.00 | 728.40 | 690.60 | 699.00 | 699.00 | -2.32% | 200,870 |
| Jan 28, 2026 | 755.00 | 759.40 | 702.60 | 715.60 | 715.60 | -1.19% | 276,226 |
| Jan 27, 2026 | 722.00 | 732.40 | 709.80 | 724.20 | 724.20 | 1.97% | 168,908 |
| Jan 26, 2026 | 712.00 | 713.40 | 700.20 | 710.20 | 710.20 | -0.20% | 163,110 |
| Jan 23, 2026 | 707.60 | 716.40 | 690.80 | 711.60 | 711.60 | -0.22% | 227,100 |
| Jan 22, 2026 | 729.40 | 733.80 | 710.00 | 713.20 | 713.20 | -0.34% | 276,302 |
| Jan 21, 2026 | 722.40 | 725.20 | 697.80 | 715.60 | 715.60 | 0.59% | 277,939 |
| Jan 20, 2026 | 690.60 | 712.80 | 686.00 | 711.40 | 711.40 | 2.74% | 266,250 |
| Jan 19, 2026 | 695.00 | 706.80 | 679.80 | 692.40 | 692.40 | 0.41% | 266,985 |
| Jan 16, 2026 | 681.60 | 692.40 | 672.80 | 689.60 | 689.60 | 1.59% | 291,578 |
| Jan 15, 2026 | 648.00 | 685.00 | 645.80 | 678.80 | 678.80 | 11.24% | 423,149 |
| Jan 14, 2026 | 618.00 | 620.80 | 604.60 | 610.20 | 610.20 | -1.61% | 150,263 |
| Jan 13, 2026 | 621.60 | 626.00 | 609.60 | 620.20 | 620.20 | -0.99% | 191,730 |
| Jan 12, 2026 | 649.80 | 649.80 | 623.80 | 626.40 | 626.40 | 0.77% | 157,053 |
| Jan 9, 2026 | 597.00 | 623.80 | 596.00 | 621.60 | 621.60 | 5.86% | 218,006 |
| Jan 8, 2026 | 627.00 | 630.20 | 587.20 | 587.20 | 587.20 | -6.85% | 224,675 |
| Jan 7, 2026 | 621.60 | 634.80 | 617.60 | 630.40 | 630.40 | 0.80% | 224,591 |
| Jan 6, 2026 | 586.00 | 625.40 | 585.60 | 625.40 | 625.40 | 8.46% | 361,948 |
| Jan 5, 2026 | 564.00 | 581.60 | 564.00 | 576.60 | 576.60 | 4.12% | 255,933 |
| Jan 2, 2026 | 526.40 | 562.80 | 523.40 | 553.80 | 553.80 | 6.99% | 186,498 |
| Dec 31, 2025 | 516.80 | 517.80 | 514.00 | 517.60 | 517.60 | -0.46% | 43,027 |
| Dec 30, 2025 | 518.00 | 524.20 | 515.20 | 520.00 | 520.00 | 0.50% | 66,566 |
| Dec 29, 2025 | 515.20 | 518.40 | 510.80 | 517.40 | 517.40 | 0.94% | 65,182 |
| Dec 24, 2025 | 512.00 | 515.20 | 510.20 | 512.60 | 512.60 | -0.54% | 18,180 |
| Dec 23, 2025 | 510.80 | 515.40 | 509.80 | 515.40 | 515.40 | 0.59% | 64,395 |
| Dec 22, 2025 | 512.40 | 516.00 | 510.80 | 512.40 | 512.40 | 0.59% | 90,723 |
| Dec 19, 2025 | 517.40 | 517.80 | 505.40 | 509.40 | 509.40 | -1.62% | 296,901 |
| Dec 18, 2025 | 505.40 | 521.40 | 505.40 | 517.80 | 517.80 | 1.89% | 174,920 |
| Dec 17, 2025 | 522.80 | 523.40 | 503.40 | 508.20 | 508.20 | -1.59% | 292,507 |
| Dec 16, 2025 | 506.20 | 521.40 | 504.20 | 516.40 | 516.40 | 0.16% | 141,218 |
| Dec 15, 2025 | 510.00 | 517.00 | 507.60 | 515.60 | 515.60 | -0.12% | 130,056 |
| Dec 12, 2025 | 547.80 | 547.80 | 513.60 | 516.20 | 516.20 | -4.90% | 203,825 |
| Dec 11, 2025 | 545.00 | 549.00 | 540.20 | 542.80 | 542.80 | -1.09% | 168,465 |
| Dec 10, 2025 | 553.40 | 563.80 | 547.20 | 548.80 | 548.80 | -0.90% | 129,764 |
| Dec 9, 2025 | 555.00 | 562.80 | 552.20 | 553.80 | 553.80 | 0.14% | 153,383 |
| Dec 8, 2025 | 517.20 | 553.00 | 515.60 | 553.00 | 553.00 | 6.92% | 300,815 |
| Dec 5, 2025 | 510.40 | 524.00 | 508.40 | 517.20 | 517.20 | 1.81% | 156,087 |
| Dec 4, 2025 | 506.60 | 514.00 | 499.90 | 508.00 | 508.00 | 2.34% | 189,175 |
| Dec 3, 2025 | 485.00 | 500.20 | 484.70 | 496.40 | 496.40 | 3.72% | 209,170 |
| Dec 2, 2025 | 468.90 | 482.60 | 467.50 | 478.60 | 478.60 | 1.98% | 257,341 |
| Dec 1, 2025 | 473.40 | 478.60 | 464.50 | 469.30 | 469.30 | -1.08% | 162,203 |
| Nov 28, 2025 | 471.70 | 474.60 | 470.00 | 474.40 | 474.40 | 0.57% | 144,055 |
| Nov 27, 2025 | 475.90 | 479.00 | 471.70 | 471.70 | 471.70 | -1.36% | 98,266 |
| Nov 26, 2025 | 474.70 | 478.20 | 470.30 | 478.20 | 478.20 | 1.92% | 140,402 |
| Nov 25, 2025 | 479.10 | 483.40 | 459.70 | 469.20 | 469.20 | -1.55% | 236,569 |
| Nov 24, 2025 | 482.80 | 483.20 | 472.00 | 476.60 | 476.60 | 0.27% | 320,375 |
| Nov 21, 2025 | 477.40 | 479.80 | 466.20 | 475.30 | 475.30 | -4.58% | 208,094 |
| Nov 20, 2025 | 510.00 | 513.20 | 497.60 | 498.10 | 498.10 | 0.75% | 162,137 |
| Nov 19, 2025 | 486.70 | 499.30 | 481.10 | 494.40 | 494.40 | 1.27% | 140,928 |