ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 843.40
+16.60 (2.01%)
May 5, 2026, 5:38 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 830.00 | 845.80 | 824.80 | 843.40 | 843.40 | 2.01% | 121,251 |
| May 4, 2026 | 845.00 | 845.00 | 823.20 | 826.80 | 826.80 | -0.46% | 127,609 |
| Apr 30, 2026 | 800.20 | 835.20 | 797.00 | 830.60 | 830.60 | 2.57% | 137,529 |
| Apr 29, 2026 | 827.00 | 829.20 | 806.80 | 809.80 | 809.80 | -0.27% | 111,843 |
| Apr 28, 2026 | 840.00 | 842.00 | 805.60 | 812.00 | 812.00 | -2.94% | 192,070 |
| Apr 27, 2026 | 870.00 | 871.20 | 836.40 | 836.60 | 836.60 | -3.55% | 133,717 |
| Apr 24, 2026 | 851.00 | 870.40 | 847.00 | 867.40 | 867.40 | 1.86% | 153,126 |
| Apr 23, 2026 | 838.00 | 852.60 | 827.80 | 851.60 | 851.60 | 1.67% | 158,030 |
| Apr 22, 2026 | 838.20 | 858.00 | 821.80 | 837.60 | 837.60 | 7.11% | 255,728 |
| Apr 21, 2026 | 792.00 | 797.20 | 780.00 | 782.00 | 782.00 | -0.13% | 171,209 |
| Apr 20, 2026 | 777.00 | 785.40 | 773.60 | 783.00 | 783.00 | -0.36% | 104,625 |
| Apr 17, 2026 | 761.80 | 794.80 | 761.80 | 785.80 | 785.80 | 2.32% | 153,335 |
| Apr 16, 2026 | 774.20 | 776.80 | 745.00 | 768.00 | 768.00 | 1.91% | 131,885 |
| Apr 15, 2026 | 755.00 | 773.80 | 742.80 | 753.60 | 753.60 | 0.11% | 146,836 |
| Apr 14, 2026 | 754.20 | 768.00 | 750.20 | 752.80 | 752.80 | 1.43% | 187,454 |
| Apr 13, 2026 | 750.00 | 758.60 | 742.20 | 742.20 | 742.20 | -2.06% | 143,732 |
| Apr 10, 2026 | 739.00 | 761.00 | 736.20 | 757.80 | 757.80 | 3.13% | 195,319 |
| Apr 9, 2026 | 729.00 | 734.80 | 714.40 | 734.80 | 734.80 | 0.46% | 167,059 |
| Apr 8, 2026 | 726.00 | 743.20 | 718.00 | 731.40 | 731.40 | 8.77% | 310,495 |
| Apr 7, 2026 | 675.20 | 685.20 | 658.80 | 672.40 | 672.40 | -0.06% | 158,286 |
| Apr 2, 2026 | 645.00 | 675.40 | 640.20 | 672.80 | 672.80 | -0.12% | 130,294 |
| Apr 1, 2026 | 665.40 | 675.60 | 654.80 | 673.60 | 673.60 | 5.75% | 173,081 |
| Mar 31, 2026 | 625.00 | 644.00 | 616.40 | 637.00 | 637.00 | 1.08% | 172,884 |
| Mar 30, 2026 | 650.80 | 657.20 | 621.80 | 630.20 | 630.20 | -3.14% | 132,903 |
| Mar 27, 2026 | 670.00 | 675.40 | 640.20 | 650.60 | 650.60 | -4.30% | 150,248 |
| Mar 26, 2026 | 696.60 | 698.20 | 673.60 | 679.80 | 679.80 | -3.27% | 102,009 |
| Mar 25, 2026 | 690.20 | 711.00 | 688.00 | 702.80 | 702.80 | 3.26% | 162,013 |
| Mar 24, 2026 | 670.40 | 687.80 | 663.20 | 680.60 | 680.60 | 2.04% | 109,740 |
| Mar 23, 2026 | 625.00 | 678.80 | 621.40 | 667.00 | 667.00 | 3.89% | 173,453 |
| Mar 20, 2026 | 670.00 | 677.20 | 636.60 | 642.00 | 642.00 | -2.96% | 418,418 |
| Mar 19, 2026 | 684.00 | 684.00 | 653.60 | 661.60 | 661.60 | -4.23% | 187,435 |
| Mar 18, 2026 | 700.00 | 703.20 | 684.40 | 690.80 | 690.80 | 1.56% | 194,238 |
| Mar 17, 2026 | 676.00 | 689.40 | 662.80 | 680.20 | 680.20 | -0.23% | 144,120 |
| Mar 16, 2026 | 690.00 | 693.00 | 678.40 | 681.80 | 681.80 | -0.61% | 132,960 |
| Mar 13, 2026 | 699.80 | 708.60 | 683.20 | 686.00 | 686.00 | -3.08% | 175,687 |
| Mar 12, 2026 | 718.40 | 724.60 | 689.00 | 707.80 | 707.80 | -1.99% | 188,296 |
| Mar 11, 2026 | 700.80 | 723.80 | 697.00 | 722.20 | 722.20 | 1.92% | 197,024 |
| Mar 10, 2026 | 704.00 | 708.60 | 689.20 | 708.60 | 708.60 | 4.82% | 192,326 |
| Mar 9, 2026 | 637.40 | 676.00 | 630.00 | 676.00 | 676.00 | -0.12% | 177,886 |
| Mar 6, 2026 | 721.20 | 722.20 | 666.80 | 676.80 | 676.80 | -5.53% | 193,120 |
| Mar 5, 2026 | 721.40 | 739.20 | 711.20 | 716.40 | 716.40 | -0.08% | 190,428 |
| Mar 4, 2026 | 707.40 | 736.00 | 703.60 | 717.00 | 717.00 | 5.04% | 339,637 |
| Mar 3, 2026 | 687.40 | 689.60 | 668.00 | 682.60 | 682.60 | -3.12% | 197,969 |
| Mar 2, 2026 | 686.20 | 708.60 | 679.20 | 704.60 | 704.60 | -1.34% | 158,589 |
| Feb 27, 2026 | 712.00 | 715.00 | 697.20 | 714.20 | 714.20 | 1.02% | 176,419 |
| Feb 26, 2026 | 732.00 | 741.20 | 696.80 | 707.00 | 707.00 | -4.15% | 142,025 |
| Feb 25, 2026 | 720.00 | 739.20 | 719.40 | 737.60 | 737.60 | 2.79% | 166,276 |
| Feb 24, 2026 | 716.00 | 737.00 | 709.40 | 717.60 | 717.60 | 0.87% | 165,098 |
| Feb 23, 2026 | 704.40 | 722.80 | 699.80 | 711.40 | 711.40 | 0.28% | 103,592 |
| Feb 20, 2026 | 705.00 | 715.40 | 693.00 | 709.40 | 709.40 | 1.08% | 134,306 |