ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 526.80
-17.00 (-3.13%)
Nov 7, 2025, 5:38 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 545.00 | 550.00 | 526.80 | 526.80 | 526.80 | -3.13% | 140,171 |
| Nov 6, 2025 | 548.80 | 555.20 | 539.80 | 543.80 | 543.80 | -1.20% | 125,763 |
| Nov 5, 2025 | 542.20 | 552.80 | 534.00 | 550.40 | 550.40 | -1.71% | 109,204 |
| Nov 4, 2025 | 552.80 | 563.80 | 549.00 | 560.00 | 560.00 | -0.57% | 108,208 |
| Nov 3, 2025 | 559.20 | 568.20 | 558.40 | 563.20 | 563.20 | 0.21% | 121,144 |
| Oct 31, 2025 | 566.40 | 571.20 | 559.20 | 562.00 | 562.00 | -0.78% | 168,629 |
| Oct 30, 2025 | 558.20 | 571.60 | 547.20 | 566.40 | 566.40 | 3.28% | 269,508 |
| Oct 29, 2025 | 564.20 | 573.80 | 541.40 | 548.40 | 548.40 | -1.69% | 322,565 |
| Oct 28, 2025 | 560.00 | 565.00 | 553.40 | 557.80 | 557.80 | -0.99% | 123,956 |
| Oct 27, 2025 | 562.40 | 570.60 | 561.60 | 563.40 | 563.40 | 1.37% | 165,004 |
| Oct 24, 2025 | 552.80 | 556.00 | 548.00 | 555.80 | 555.80 | 2.17% | 111,533 |
| Oct 23, 2025 | 534.00 | 547.40 | 525.40 | 544.00 | 544.00 | 1.87% | 123,034 |
| Oct 22, 2025 | 542.00 | 545.80 | 533.40 | 534.00 | 534.00 | -2.48% | 98,828 |
| Oct 21, 2025 | 541.20 | 549.40 | 540.60 | 547.60 | 547.60 | 0.04% | 77,917 |
| Oct 20, 2025 | 544.20 | 551.40 | 540.60 | 547.40 | 547.40 | 2.36% | 132,593 |
| Oct 17, 2025 | 536.20 | 543.80 | 531.40 | 534.80 | 534.80 | -2.52% | 162,468 |
| Oct 16, 2025 | 550.00 | 555.60 | 544.20 | 548.60 | 548.60 | 0.29% | 116,827 |
| Oct 15, 2025 | 556.40 | 557.40 | 538.40 | 547.00 | 547.00 | 1.52% | 208,390 |
| Oct 14, 2025 | 533.00 | 539.00 | 523.00 | 538.80 | 538.80 | -0.88% | 195,407 |
| Oct 13, 2025 | 531.40 | 548.60 | 531.40 | 543.60 | 543.60 | 2.49% | 111,116 |
| Oct 10, 2025 | 544.00 | 547.00 | 528.40 | 530.40 | 530.40 | -2.96% | 174,877 |
| Oct 9, 2025 | 552.80 | 555.40 | 543.80 | 546.60 | 546.60 | -0.22% | 150,369 |
| Oct 8, 2025 | 540.00 | 551.40 | 531.00 | 547.80 | 547.80 | -0.76% | 138,882 |
| Oct 7, 2025 | 558.20 | 567.60 | 551.40 | 552.00 | 552.00 | -1.53% | 187,857 |
| Oct 6, 2025 | 549.80 | 565.00 | 541.00 | 560.60 | 560.60 | 2.37% | 246,582 |
| Oct 3, 2025 | 549.60 | 551.60 | 542.80 | 547.60 | 547.60 | -0.90% | 188,568 |
| Oct 2, 2025 | 533.80 | 554.60 | 533.00 | 552.60 | 552.60 | 6.56% | 307,261 |
| Oct 1, 2025 | 504.80 | 520.30 | 501.60 | 518.60 | 518.60 | 1.53% | 185,109 |
| Sep 30, 2025 | 500.20 | 515.00 | 499.10 | 510.80 | 510.80 | 1.96% | 188,966 |
| Sep 29, 2025 | 498.90 | 503.80 | 497.70 | 501.00 | 501.00 | 1.62% | 122,357 |
| 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 |