ASM International NV (BST:AVSN)
Germany · Delayed Price · Currency is EUR 660.00
-25.00 (-3.65%)
At close: Mar 19, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | -3.65% | - |
| Mar 18, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1.48% | - |
| Mar 17, 2026 | 675.00 | 685.00 | 660.00 | 675.00 | 675.00 | -0.74% | - |
| Mar 16, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 13, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -5.56% | - |
| Mar 12, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | - |
| Mar 11, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2.88% | - |
| Mar 10, 2026 | 680.00 | 710.00 | 680.00 | 695.00 | 695.00 | 1.46% | - |
| Mar 9, 2026 | 650.00 | 685.00 | 645.00 | 685.00 | 685.00 | 3.79% | - |
| Mar 6, 2026 | 715.00 | 720.00 | 655.00 | 660.00 | 660.00 | -6.38% | - |
| Mar 5, 2026 | 710.00 | 730.00 | 700.00 | 705.00 | 705.00 | -2.08% | - |
| Mar 4, 2026 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | 5.88% | - |
| Mar 3, 2026 | 700.00 | 700.00 | 665.00 | 680.00 | 680.00 | -3.55% | - |
| Mar 2, 2026 | 695.00 | 710.00 | 680.00 | 705.00 | 705.00 | - | - |
| Feb 27, 2026 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | -2.76% | - |
| Feb 26, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -1.36% | - |
| Feb 25, 2026 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 2.80% | - |
| Feb 24, 2026 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 1.42% | - |
| Feb 23, 2026 | 700.00 | 715.00 | 695.00 | 705.00 | 705.00 | - | - |
| Feb 20, 2026 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 0.71% | - |
| Feb 19, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | -1.41% | - |
| Feb 18, 2026 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 2.90% | - |
| Feb 17, 2026 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | -0.72% | - |
| Feb 16, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0.72% | - |
| Feb 13, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.99% | - |
| Feb 12, 2026 | 700.00 | 700.00 | 665.00 | 670.00 | 670.00 | -3.60% | - |
| Feb 11, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2.21% | - |
| Feb 10, 2026 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | - |
| Feb 9, 2026 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.46% | - |
| Feb 6, 2026 | 660.00 | 685.00 | 655.00 | 685.00 | 685.00 | 5.38% | - |
| Feb 5, 2026 | 665.00 | 675.00 | 650.00 | 650.00 | 650.00 | -2.26% | - |
| Feb 4, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -4.32% | - |
| Feb 3, 2026 | 705.00 | 720.00 | 675.00 | 695.00 | 695.00 | -0.71% | - |
| Feb 2, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.71% | - |
| Jan 30, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jan 29, 2026 | 710.00 | 720.00 | 685.00 | 705.00 | 705.00 | -1.40% | - |
| Jan 28, 2026 | 720.00 | 730.00 | 700.00 | 715.00 | 715.00 | -0.69% | - |
| Jan 27, 2026 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.13% | - |
| Jan 26, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jan 23, 2026 | 700.00 | 710.00 | 685.00 | 705.00 | 705.00 | - | - |
| Jan 22, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -1.40% | - |
| Jan 21, 2026 | 690.00 | 720.00 | 690.00 | 715.00 | 715.00 | 2.88% | 20 |
| Jan 20, 2026 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | - |
| Jan 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.19% | - |
| Jan 16, 2026 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 14.17% | - |
| Jan 15, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | - |
| Jan 14, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | - |
| Jan 13, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1.67% | - |
| Jan 12, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | - |
| Jan 9, 2026 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 1.68% | - |