ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 1,000.50
-24.50 (-2.39%)
Jun 16, 2026, 2:28 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,030.50 | 1,030.50 | 1,022.00 | 1,025.00 | - | - | 3,065 |
| Jun 15, 2026 | 1,050.00 | 1,050.00 | 1,009.50 | 1,025.00 | 1,025.00 | 0.99% | 199,403 |
| Jun 12, 2026 | 994.80 | 1,015.00 | 966.80 | 1,015.00 | 1,015.00 | 4.25% | 242,622 |
| Jun 11, 2026 | 925.20 | 974.40 | 923.60 | 973.60 | 973.60 | 7.39% | 247,144 |
| Jun 10, 2026 | 890.00 | 922.20 | 877.60 | 906.60 | 906.60 | 1.27% | 190,907 |
| Jun 9, 2026 | 902.00 | 937.40 | 886.40 | 895.20 | 895.20 | 0.58% | 221,601 |
| Jun 8, 2026 | 829.80 | 899.20 | 822.00 | 890.00 | 890.00 | 2.65% | 162,532 |
| Jun 5, 2026 | 869.20 | 871.40 | 848.40 | 867.00 | 867.00 | -2.36% | 153,216 |
| Jun 4, 2026 | 895.00 | 896.40 | 860.60 | 888.00 | 888.00 | -1.05% | 115,979 |
| Jun 3, 2026 | 898.00 | 911.40 | 881.20 | 897.40 | 897.40 | 0.99% | 113,147 |
| Jun 2, 2026 | 877.40 | 894.80 | 861.60 | 888.60 | 888.60 | 2.44% | 166,950 |
| Jun 1, 2026 | 900.20 | 906.00 | 859.60 | 867.40 | 867.40 | -3.45% | 138,187 |
| May 29, 2026 | 895.00 | 917.00 | 887.00 | 898.40 | 898.40 | 0.49% | 293,946 |
| May 28, 2026 | 897.20 | 912.00 | 882.40 | 894.00 | 894.00 | -0.02% | 92,784 |
| May 27, 2026 | 911.60 | 919.40 | 882.80 | 894.20 | 894.20 | 0.07% | 164,018 |
| 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 |