ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 754.40
+1.40 (0.19%)
Oct 19, 2026, 10:34 AM CET
ASM International NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 757.60 | 758.60 | 749.40 | 754.40 | 754.40 | 0.19% | 15,712 |
| Oct 16, 2026 | 775.20 | 778.00 | 753.00 | 753.00 | 753.00 | -1.65% | 144,056 |
| Oct 15, 2026 | 766.00 | 770.00 | 735.60 | 765.60 | 765.60 | -7.18% | 361,025 |
| Oct 14, 2026 | 832.00 | 850.80 | 818.00 | 824.80 | 824.80 | 0.44% | 148,551 |
| Oct 13, 2026 | 852.00 | 866.40 | 821.20 | 821.20 | 821.20 | -6.30% | 201,317 |
| Oct 12, 2026 | 887.00 | 895.40 | 876.40 | 876.40 | 876.40 | -0.81% | 92,736 |
| Oct 9, 2026 | 885.20 | 903.80 | 880.20 | 883.60 | 883.60 | -1.65% | 122,593 |
| Oct 8, 2026 | 892.60 | 906.40 | 879.00 | 898.40 | 898.40 | -0.02% | 129,799 |
| Oct 7, 2026 | 940.00 | 941.00 | 884.60 | 898.60 | 898.60 | -5.15% | 160,096 |
| Oct 6, 2026 | 945.80 | 962.40 | 942.40 | 947.40 | 947.40 | -0.04% | 113,393 |
| Oct 5, 2026 | 947.20 | 950.00 | 936.00 | 947.80 | 947.80 | 0.32% | 99,418 |
| Oct 2, 2026 | 910.40 | 955.60 | 909.60 | 944.80 | 944.80 | 5.45% | 164,508 |
| Oct 1, 2026 | 900.20 | 909.00 | 882.20 | 896.00 | 896.00 | 0.90% | 127,052 |
| Sep 30, 2026 | 888.00 | 904.40 | 883.20 | 888.00 | 888.00 | 0.36% | 128,611 |
| Sep 29, 2026 | 869.00 | 897.60 | 866.00 | 884.80 | 884.80 | 4.24% | 131,487 |
| Sep 28, 2026 | 838.00 | 870.00 | 831.20 | 848.80 | 848.80 | 0.50% | 116,002 |
| 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 |