ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 844.60
+11.40 (1.37%)
Sep 25, 2026, 5:39 PM CET
ASM International NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 847.00 | 854.00 | 837.80 | 844.60 | 844.60 | 1.37% | 114,057 |
| Sep 24, 2026 | 847.60 | 848.20 | 824.80 | 833.20 | 833.20 | -2.14% | 106,794 |
| Sep 23, 2026 | 865.20 | 869.40 | 842.20 | 851.40 | 851.40 | -1.09% | 118,308 |
| Sep 22, 2026 | 834.40 | 862.00 | 828.60 | 860.80 | 860.80 | 4.21% | 139,882 |
| Sep 21, 2026 | 830.20 | 842.80 | 824.40 | 826.00 | 826.00 | 1.50% | 116,438 |
| Sep 18, 2026 | 802.00 | 813.80 | 797.60 | 813.80 | 813.80 | 2.91% | 251,098 |
| Sep 17, 2026 | 773.80 | 798.20 | 772.80 | 790.80 | 790.80 | 2.49% | 115,269 |
| Sep 16, 2026 | 767.20 | 783.40 | 766.20 | 771.60 | 771.60 | 2.88% | 129,149 |
| Sep 15, 2026 | 763.20 | 776.80 | 745.80 | 750.00 | 750.00 | -1.21% | 169,466 |
| Sep 14, 2026 | 800.00 | 800.60 | 743.00 | 759.20 | 759.20 | -8.55% | 342,899 |
| Sep 11, 2026 | 815.20 | 839.40 | 813.80 | 830.20 | 830.20 | 1.17% | 107,846 |
| Sep 10, 2026 | 836.60 | 846.80 | 810.60 | 820.60 | 820.60 | -2.10% | 148,114 |
| Sep 9, 2026 | 841.60 | 848.00 | 820.20 | 838.20 | 838.20 | -0.36% | 135,595 |
| Sep 8, 2026 | 858.80 | 859.00 | 829.40 | 841.20 | 841.20 | -2.44% | 100,915 |
| Sep 7, 2026 | 839.00 | 866.80 | 839.00 | 862.20 | 862.20 | 4.48% | 138,084 |
| 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 |