ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 408.30
+6.60 (1.64%)
Sep 4, 2025, 5:35 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 521.80 | 524.60 | 513.40 | 520.00 | 520.00 | -0.27% | 132,815 |
| Jul 17, 2025 | 516.60 | 525.20 | 512.60 | 521.40 | 521.40 | 3.45% | 195,322 |
| Jul 16, 2025 | 516.40 | 519.20 | 504.00 | 504.00 | 504.00 | -5.19% | 223,174 |
| Jul 15, 2025 | 529.00 | 535.80 | 528.40 | 531.60 | 531.60 | 1.57% | 100,181 |
| Jul 14, 2025 | 517.00 | 525.20 | 514.20 | 523.40 | 523.40 | -0.27% | 91,443 |
| Jul 11, 2025 | 526.00 | 526.80 | 520.00 | 524.80 | 524.80 | -0.27% | 90,756 |
| Jul 10, 2025 | 516.20 | 527.60 | 514.40 | 526.20 | 526.20 | 2.14% | 128,112 |
| Jul 9, 2025 | 513.00 | 516.20 | 508.60 | 515.20 | 515.20 | 0.12% | 93,130 |
| Jul 8, 2025 | 513.00 | 514.60 | 503.00 | 514.60 | 514.60 | 0.23% | 148,533 |
| Jul 7, 2025 | 509.20 | 517.40 | 506.00 | 513.40 | 513.40 | 0.71% | 107,782 |
| Jul 4, 2025 | 510.00 | 514.20 | 508.40 | 509.80 | 509.80 | -1.09% | 91,532 |
| Jul 3, 2025 | 521.20 | 521.20 | 509.00 | 515.40 | 515.40 | -0.69% | 155,037 |
| Jul 2, 2025 | 525.20 | 526.80 | 503.40 | 519.00 | 519.00 | -1.41% | 186,037 |
| Jul 1, 2025 | 541.40 | 542.60 | 524.40 | 526.40 | 526.40 | -3.13% | 107,864 |
| Jun 30, 2025 | 545.40 | 547.20 | 540.20 | 543.40 | 543.40 | -0.18% | 94,663 |
| Jun 27, 2025 | 546.40 | 548.80 | 542.20 | 544.40 | 544.40 | 0.93% | 97,918 |