ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 964.40
-11.20 (-1.15%)
Jul 6, 2026, 5:35 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 975.00 | 978.20 | 946.20 | 948.00 | 948.00 | -4.34% | 194,960 |
| Jun 25, 2026 | 1,006.50 | 1,035.00 | 972.60 | 991.00 | 991.00 | 2.25% | 188,000 |
| Jun 24, 2026 | 995.20 | 1,000.00 | 955.00 | 969.20 | 969.20 | -2.49% | 176,875 |
| Jun 23, 2026 | 1,040.00 | 1,040.00 | 989.20 | 994.00 | 994.00 | -7.88% | 220,039 |
| Jun 22, 2026 | 1,074.00 | 1,092.50 | 1,069.50 | 1,079.00 | 1,079.00 | 1.17% | 155,492 |
| Jun 19, 2026 | 1,061.00 | 1,080.50 | 1,053.00 | 1,066.50 | 1,066.50 | -0.37% | 301,113 |
| Jun 18, 2026 | 1,046.50 | 1,074.50 | 1,036.50 | 1,070.50 | 1,070.50 | 2.34% | 187,091 |
| Jun 17, 2026 | 995.60 | 1,046.00 | 994.00 | 1,046.00 | 1,046.00 | 5.89% | 187,549 |
| Jun 16, 2026 | 1,030.50 | 1,031.00 | 981.60 | 987.80 | 987.80 | -3.63% | 183,595 |
| 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 |