ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 825.20
+48.20 (6.20%)
Sep 4, 2026, 5:39 PM CET
ASM International NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 782.00 | 825.20 | 778.00 | 825.20 | 825.20 | 6.20% | 150,880 |
| Sep 3, 2026 | 798.40 | 802.20 | 762.80 | 777.00 | 777.00 | -2.58% | 177,465 |
| Sep 2, 2026 | 782.00 | 808.60 | 781.00 | 797.60 | 797.60 | 1.48% | 121,636 |
| Sep 1, 2026 | 802.80 | 818.60 | 785.80 | 786.00 | 786.00 | -2.72% | 143,550 |
| Aug 31, 2026 | 820.00 | 824.00 | 802.60 | 808.00 | 808.00 | -2.16% | 166,714 |
| Aug 28, 2026 | 824.20 | 835.60 | 820.60 | 825.80 | 825.80 | -0.19% | 75,137 |
| Aug 27, 2026 | 835.80 | 850.80 | 816.00 | 827.40 | 827.40 | 0.58% | 115,429 |
| Aug 26, 2026 | 824.00 | 830.60 | 815.00 | 822.60 | 822.60 | -0.68% | 69,819 |
| Aug 25, 2026 | 837.20 | 839.40 | 821.00 | 828.20 | 828.20 | 0.71% | 87,091 |
| Aug 24, 2026 | 817.80 | 839.00 | 817.40 | 822.40 | 822.40 | -0.96% | 103,617 |
| Aug 21, 2026 | 832.80 | 844.00 | 824.00 | 830.40 | 830.40 | 0.70% | 125,726 |
| Aug 20, 2026 | 830.80 | 832.60 | 812.40 | 824.60 | 824.60 | 0.29% | 121,182 |
| Aug 19, 2026 | 845.80 | 848.80 | 814.80 | 822.20 | 822.20 | -2.40% | 136,872 |
| Aug 18, 2026 | 880.00 | 889.40 | 842.40 | 842.40 | 842.40 | -6.71% | 172,294 |
| Aug 17, 2026 | 915.00 | 924.20 | 902.00 | 903.00 | 903.00 | 1.03% | 92,158 |
| Aug 14, 2026 | 901.60 | 912.00 | 893.60 | 893.80 | 893.80 | -1.54% | 108,009 |
| Aug 13, 2026 | 902.40 | 908.60 | 891.40 | 907.80 | 907.80 | 1.11% | 110,364 |
| Aug 12, 2026 | 896.80 | 910.80 | 892.00 | 897.80 | 897.80 | 2.02% | 125,942 |
| Aug 11, 2026 | 855.00 | 896.60 | 853.60 | 880.00 | 880.00 | 2.37% | 141,240 |
| Aug 10, 2026 | 857.00 | 888.40 | 856.40 | 859.60 | 859.60 | 0.66% | 129,398 |
| Aug 7, 2026 | 825.20 | 874.40 | 825.20 | 854.00 | 854.00 | 2.52% | 148,300 |
| Aug 6, 2026 | 809.40 | 834.00 | 805.60 | 833.00 | 833.00 | 1.56% | 105,297 |
| Aug 5, 2026 | 830.00 | 835.10 | 810.00 | 820.20 | 820.20 | 1.16% | 169,025 |
| Aug 4, 2026 | 808.20 | 821.40 | 802.40 | 810.80 | 810.80 | 1.96% | 178,837 |
| Aug 3, 2026 | 814.80 | 817.00 | 764.20 | 795.20 | 795.20 | -0.75% | 227,384 |
| Jul 31, 2026 | 873.60 | 873.60 | 801.20 | 801.20 | 801.20 | 1.60% | 459,285 |
| Jul 30, 2026 | 728.00 | 802.00 | 722.40 | 788.60 | 788.60 | 9.53% | 465,122 |
| Jul 29, 2026 | 722.00 | 738.40 | 683.60 | 720.00 | 720.00 | -4.76% | 487,394 |
| Jul 28, 2026 | 773.00 | 782.80 | 743.00 | 756.00 | 756.00 | -5.31% | 303,979 |
| Jul 27, 2026 | 862.20 | 867.20 | 793.60 | 798.40 | 798.40 | -7.10% | 303,087 |
| Jul 24, 2026 | 865.00 | 881.40 | 846.00 | 859.40 | 859.40 | -1.63% | 157,662 |
| Jul 23, 2026 | 893.20 | 895.00 | 865.60 | 873.60 | 873.60 | -2.43% | 177,231 |
| Jul 22, 2026 | 882.20 | 898.20 | 876.80 | 895.40 | 895.40 | -0.80% | 262,606 |
| Jul 21, 2026 | 874.00 | 905.40 | 869.80 | 902.60 | 902.60 | 5.35% | 163,078 |
| Jul 20, 2026 | 870.00 | 875.20 | 854.40 | 856.80 | 856.80 | -1.45% | 103,516 |
| Jul 17, 2026 | 865.20 | 869.80 | 840.60 | 869.40 | 869.40 | -4.04% | 222,371 |
| Jul 16, 2026 | 931.00 | 936.60 | 880.60 | 906.00 | 906.00 | -1.88% | 139,109 |
| Jul 15, 2026 | 958.20 | 965.00 | 909.00 | 923.40 | 923.40 | -0.45% | 206,532 |
| Jul 14, 2026 | 880.00 | 928.60 | 879.00 | 927.60 | 927.60 | 4.27% | 135,334 |
| Jul 13, 2026 | 883.00 | 904.60 | 874.60 | 889.60 | 889.60 | -2.28% | 156,803 |
| Jul 10, 2026 | 913.00 | 922.40 | 901.40 | 910.40 | 910.40 | -1.77% | 107,476 |
| Jul 9, 2026 | 917.60 | 936.40 | 914.80 | 926.80 | 926.80 | 4.16% | 172,530 |
| Jul 8, 2026 | 905.40 | 907.00 | 877.60 | 889.80 | 889.80 | -0.76% | 130,508 |
| Jul 7, 2026 | 931.00 | 937.80 | 888.00 | 896.60 | 896.60 | -7.03% | 215,869 |
| Jul 6, 2026 | 960.80 | 968.80 | 929.40 | 964.40 | 964.40 | -1.15% | 231,274 |
| Jul 3, 2026 | 944.20 | 975.60 | 944.20 | 975.60 | 975.60 | 4.10% | 96,434 |
| Jul 2, 2026 | 963.20 | 979.80 | 924.00 | 937.20 | 937.20 | -5.62% | 193,844 |
| Jul 1, 2026 | 1,008.00 | 1,037.00 | 980.20 | 993.00 | 993.00 | -0.75% | 180,618 |
| Jun 30, 2026 | 1,006.50 | 1,016.00 | 982.00 | 1,000.50 | 1,000.50 | 2.95% | 165,347 |
| Jun 29, 2026 | 953.00 | 979.20 | 929.80 | 971.80 | 971.80 | 2.51% | 114,819 |