ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 493.00
-5.10 (-1.02%)
Sep 26, 2025, 5:36 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 491.10 | 495.50 | 485.00 | 493.00 | 493.00 | -1.02% | 119,359 |
| Sep 25, 2025 | 500.00 | 505.40 | 491.60 | 498.10 | 498.10 | -0.26% | 140,032 |
| Sep 24, 2025 | 498.10 | 510.20 | 494.20 | 499.40 | 499.40 | -0.10% | 217,915 |
| Sep 23, 2025 | 471.50 | 506.20 | 468.40 | 499.90 | 499.90 | -0.10% | 383,142 |
| Sep 22, 2025 | 499.00 | 504.60 | 496.40 | 500.40 | 500.40 | 1.69% | 206,379 |
| Sep 19, 2025 | 493.90 | 496.70 | 488.30 | 492.10 | 492.10 | -1.58% | 234,436 |
| Sep 18, 2025 | 468.20 | 503.20 | 467.70 | 500.00 | 500.00 | 8.77% | 320,993 |
| Sep 17, 2025 | 458.90 | 460.10 | 452.90 | 459.70 | 459.70 | 0.83% | 169,651 |
| Sep 16, 2025 | 460.00 | 472.70 | 455.40 | 455.90 | 455.90 | 1.31% | 236,170 |
| Sep 15, 2025 | 427.90 | 450.00 | 424.80 | 450.00 | 450.00 | 6.01% | 211,503 |
| Sep 12, 2025 | 430.80 | 431.70 | 422.30 | 424.50 | 424.50 | -0.59% | 84,599 |
| Sep 11, 2025 | 422.90 | 430.90 | 421.70 | 427.00 | 427.00 | 0.68% | 89,692 |
| Sep 10, 2025 | 427.20 | 429.60 | 423.50 | 424.10 | 424.10 | 0.45% | 114,032 |
| Sep 9, 2025 | 422.90 | 428.30 | 419.10 | 422.20 | 422.20 | -0.07% | 74,022 |
| Sep 8, 2025 | 416.80 | 423.60 | 415.20 | 422.50 | 422.50 | 1.64% | 141,412 |
| Sep 5, 2025 | 413.60 | 420.80 | 412.70 | 415.70 | 415.70 | 1.81% | 142,363 |
| Sep 4, 2025 | 403.50 | 410.70 | 401.70 | 408.30 | 408.30 | 1.64% | 105,749 |
| Sep 3, 2025 | 409.70 | 413.60 | 401.20 | 401.70 | 401.70 | -0.05% | 90,367 |
| Sep 2, 2025 | 413.00 | 414.40 | 400.50 | 401.90 | 401.90 | -3.55% | 145,777 |
| Sep 1, 2025 | 406.90 | 420.80 | 405.00 | 416.70 | 416.70 | 1.46% | 94,763 |
| Aug 29, 2025 | 424.60 | 427.60 | 410.70 | 410.70 | 410.70 | -3.68% | 139,701 |
| Aug 28, 2025 | 411.00 | 427.60 | 410.40 | 426.40 | 426.40 | 3.70% | 172,173 |
| Aug 27, 2025 | 410.30 | 416.80 | 407.50 | 411.20 | 411.20 | 0.39% | 110,935 |
| Aug 26, 2025 | 410.90 | 413.50 | 406.40 | 409.60 | 409.60 | 0.15% | 209,859 |
| Aug 25, 2025 | 410.00 | 411.50 | 408.20 | 409.00 | 409.00 | -0.17% | 85,753 |
| Aug 22, 2025 | 400.90 | 411.00 | 400.00 | 409.70 | 409.70 | 1.61% | 151,743 |
| Aug 21, 2025 | 408.20 | 408.70 | 402.70 | 403.20 | 403.20 | -0.98% | 87,735 |
| Aug 20, 2025 | 409.00 | 415.40 | 404.20 | 407.20 | 407.20 | -1.74% | 148,653 |
| Aug 19, 2025 | 413.90 | 416.30 | 412.00 | 414.40 | 414.40 | 1.07% | 94,651 |
| Aug 18, 2025 | 418.30 | 419.50 | 408.20 | 410.00 | 410.00 | -1.18% | 185,398 |
| Aug 15, 2025 | 421.40 | 424.50 | 414.20 | 414.90 | 414.90 | -2.83% | 115,256 |
| Aug 14, 2025 | 429.10 | 430.10 | 425.10 | 427.00 | 427.00 | -0.19% | 71,968 |
| Aug 13, 2025 | 433.00 | 434.20 | 427.20 | 427.80 | 427.80 | -0.35% | 109,859 |
| Aug 12, 2025 | 420.00 | 430.40 | 417.70 | 429.30 | 429.30 | 2.04% | 95,787 |
| Aug 11, 2025 | 422.40 | 423.90 | 418.60 | 420.70 | 420.70 | 0.12% | 78,984 |
| Aug 8, 2025 | 420.00 | 420.70 | 415.20 | 420.20 | 420.20 | 0.53% | 71,968 |
| Aug 7, 2025 | 412.30 | 422.30 | 410.60 | 418.00 | 418.00 | 2.75% | 137,964 |
| Aug 6, 2025 | 416.70 | 417.90 | 406.10 | 406.80 | 406.80 | -1.79% | 149,476 |
| Aug 5, 2025 | 421.80 | 423.00 | 413.20 | 414.20 | 414.20 | -1.03% | 124,752 |
| Aug 4, 2025 | 420.80 | 422.10 | 415.50 | 418.50 | 418.50 | 0.48% | 89,593 |
| Aug 1, 2025 | 422.00 | 425.00 | 410.60 | 416.50 | 416.50 | -2.57% | 197,207 |
| Jul 31, 2025 | 450.00 | 453.10 | 427.50 | 427.50 | 427.50 | -4.47% | 236,408 |
| Jul 30, 2025 | 444.40 | 449.70 | 442.60 | 447.50 | 447.50 | 1.04% | 100,220 |
| Jul 29, 2025 | 449.40 | 449.40 | 442.25 | 442.90 | 442.90 | -1.01% | 121,555 |
| Jul 28, 2025 | 442.00 | 448.70 | 436.40 | 447.40 | 447.40 | 4.88% | 215,467 |
| Jul 25, 2025 | 439.40 | 439.40 | 426.60 | 426.60 | 426.60 | -3.22% | 304,469 |
| Jul 24, 2025 | 454.00 | 458.80 | 439.40 | 440.80 | 440.80 | -2.24% | 392,867 |
| Jul 23, 2025 | 473.20 | 480.20 | 450.90 | 450.90 | 450.90 | -10.43% | 613,460 |
| Jul 22, 2025 | 520.00 | 523.40 | 503.40 | 503.40 | 503.40 | -3.60% | 142,549 |
| Jul 21, 2025 | 521.80 | 524.60 | 519.20 | 522.20 | 522.20 | 0.42% | 75,367 |