ASM International NV (AMS:ASM)
Netherlands · Delayed Price · Currency is EUR 859.40
-14.20 (-1.63%)
Jul 24, 2026, 5:39 PM CET
ASM International NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 865.20 | 869.80 | 840.60 | 869.40 | 869.40 | -4.04% | 222,371 |
| Jul 16, 2026 | 931.00 | 936.60 | 880.60 | 906.00 | 906.00 | -1.88% | 139,109 |
| Jul 15, 2026 | 958.20 | 965.00 | 909.00 | 923.40 | 923.40 | -0.45% | 206,532 |
| Jul 14, 2026 | 880.00 | 928.60 | 879.00 | 927.60 | 927.60 | 4.27% | 135,334 |
| Jul 13, 2026 | 883.00 | 904.60 | 874.60 | 889.60 | 889.60 | -2.28% | 156,803 |
| Jul 10, 2026 | 913.00 | 922.40 | 901.40 | 910.40 | 910.40 | -1.77% | 107,476 |
| Jul 9, 2026 | 917.60 | 936.40 | 914.80 | 926.80 | 926.80 | 4.16% | 172,530 |
| Jul 8, 2026 | 905.40 | 907.00 | 877.60 | 889.80 | 889.80 | -0.76% | 130,508 |
| Jul 7, 2026 | 931.00 | 937.80 | 888.00 | 896.60 | 896.60 | -7.03% | 215,869 |
| 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 |