ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 893.60
-11.40 (-1.26%)
May 26, 2026, 5:35 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 908.20 | 911.60 | 892.60 | 893.60 | 893.60 | -1.26% | 95,386 |
| May 25, 2026 | 916.00 | 917.20 | 904.20 | 905.00 | 905.00 | 0.47% | 68,401 |
| May 22, 2026 | 884.00 | 900.80 | 878.20 | 900.80 | 900.80 | 4.02% | 160,342 |
| May 21, 2026 | 868.00 | 881.80 | 863.40 | 866.00 | 866.00 | -0.18% | 110,319 |
| May 20, 2026 | 846.60 | 874.20 | 845.60 | 867.60 | 867.60 | 3.93% | 130,944 |
| May 19, 2026 | 838.80 | 848.80 | 825.60 | 834.80 | 834.80 | -1.16% | 122,816 |
| May 18, 2026 | 850.00 | 872.20 | 838.00 | 844.60 | 844.60 | -2.15% | 153,382 |
| May 15, 2026 | 886.00 | 886.20 | 846.60 | 863.20 | 863.20 | -4.07% | 154,730 |
| May 14, 2026 | 882.00 | 906.00 | 873.60 | 899.80 | 899.80 | 2.90% | 151,104 |
| May 13, 2026 | 856.00 | 874.80 | 844.20 | 874.40 | 874.40 | 4.75% | 150,781 |
| May 12, 2026 | 879.60 | 880.00 | 837.00 | 838.00 | 834.75 | -5.88% | 151,202 |
| May 11, 2026 | 888.00 | 896.80 | 875.20 | 890.40 | 886.95 | 0.93% | 141,564 |
| May 8, 2026 | 855.20 | 885.20 | 852.80 | 882.20 | 878.78 | 2.72% | 118,620 |
| May 7, 2026 | 880.00 | 881.00 | 845.20 | 858.80 | 855.47 | -1.45% | 178,254 |
| May 6, 2026 | 850.20 | 876.20 | 850.00 | 871.40 | 868.02 | 3.32% | 191,100 |
| May 5, 2026 | 830.00 | 845.80 | 824.80 | 843.40 | 840.13 | 2.01% | 121,251 |
| May 4, 2026 | 845.00 | 845.00 | 823.20 | 826.80 | 823.59 | -0.46% | 127,609 |
| Apr 30, 2026 | 800.20 | 835.20 | 797.00 | 830.60 | 827.38 | 2.57% | 137,529 |
| Apr 29, 2026 | 827.00 | 829.20 | 806.80 | 809.80 | 806.66 | -0.27% | 111,843 |
| Apr 28, 2026 | 840.00 | 842.00 | 805.60 | 812.00 | 808.85 | -2.94% | 192,070 |
| Apr 27, 2026 | 870.00 | 871.20 | 836.40 | 836.60 | 833.36 | -3.55% | 133,717 |
| Apr 24, 2026 | 851.00 | 870.40 | 847.00 | 867.40 | 864.04 | 1.86% | 153,126 |
| Apr 23, 2026 | 838.00 | 852.60 | 827.80 | 851.60 | 848.30 | 1.67% | 158,030 |
| Apr 22, 2026 | 838.20 | 858.00 | 821.80 | 837.60 | 834.35 | 7.11% | 255,728 |
| Apr 21, 2026 | 792.00 | 797.20 | 780.00 | 782.00 | 778.97 | -0.13% | 171,209 |
| Apr 20, 2026 | 777.00 | 785.40 | 773.60 | 783.00 | 779.96 | -0.36% | 104,625 |
| Apr 17, 2026 | 761.80 | 794.80 | 761.80 | 785.80 | 782.75 | 2.32% | 153,335 |
| Apr 16, 2026 | 774.20 | 776.80 | 745.00 | 768.00 | 765.02 | 1.91% | 131,885 |
| Apr 15, 2026 | 755.00 | 773.80 | 742.80 | 753.60 | 750.68 | 0.11% | 146,836 |
| Apr 14, 2026 | 754.20 | 768.00 | 750.20 | 752.80 | 749.88 | 1.43% | 187,454 |
| Apr 13, 2026 | 750.00 | 758.60 | 742.20 | 742.20 | 739.32 | -2.06% | 143,732 |
| Apr 10, 2026 | 739.00 | 761.00 | 736.20 | 757.80 | 754.86 | 3.13% | 195,319 |
| Apr 9, 2026 | 729.00 | 734.80 | 714.40 | 734.80 | 731.95 | 0.46% | 167,059 |
| Apr 8, 2026 | 726.00 | 743.20 | 718.00 | 731.40 | 728.56 | 8.77% | 310,495 |
| Apr 7, 2026 | 675.20 | 685.20 | 658.80 | 672.40 | 669.79 | -0.06% | 158,286 |
| Apr 2, 2026 | 645.00 | 675.40 | 640.20 | 672.80 | 670.19 | -0.12% | 130,294 |
| Apr 1, 2026 | 665.40 | 675.60 | 654.80 | 673.60 | 670.99 | 5.75% | 173,081 |
| Mar 31, 2026 | 625.00 | 644.00 | 616.40 | 637.00 | 634.53 | 1.08% | 172,884 |
| Mar 30, 2026 | 650.80 | 657.20 | 621.80 | 630.20 | 627.76 | -3.14% | 132,903 |
| Mar 27, 2026 | 670.00 | 675.40 | 640.20 | 650.60 | 648.08 | -4.30% | 150,248 |
| Mar 26, 2026 | 696.60 | 698.20 | 673.60 | 679.80 | 677.16 | -3.27% | 102,009 |
| Mar 25, 2026 | 690.20 | 711.00 | 688.00 | 702.80 | 700.07 | 3.26% | 162,013 |
| Mar 24, 2026 | 670.40 | 687.80 | 663.20 | 680.60 | 677.96 | 2.04% | 109,740 |
| Mar 23, 2026 | 625.00 | 678.80 | 621.40 | 667.00 | 664.41 | 3.89% | 173,453 |
| Mar 20, 2026 | 670.00 | 677.20 | 636.60 | 642.00 | 639.51 | -2.96% | 418,418 |
| Mar 19, 2026 | 684.00 | 684.00 | 653.60 | 661.60 | 659.03 | -4.23% | 187,435 |
| Mar 18, 2026 | 700.00 | 703.20 | 684.40 | 690.80 | 688.12 | 1.56% | 194,238 |
| Mar 17, 2026 | 676.00 | 689.40 | 662.80 | 680.20 | 677.56 | -0.23% | 144,120 |
| Mar 16, 2026 | 690.00 | 693.00 | 678.40 | 681.80 | 679.16 | -0.61% | 132,960 |
| Mar 13, 2026 | 699.80 | 708.60 | 683.20 | 686.00 | 683.34 | -3.08% | 175,687 |