ASM International NV (BST:AVSN)
Germany · Delayed Price · Currency is EUR 815.00
-5.00 (-0.61%)
At close: Apr 29, 2026
BST:AVSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 830.00 | 845.00 | 805.00 | 820.00 | 820.00 | -2.38% | 25 |
| Apr 27, 2026 | 870.00 | 885.00 | 830.00 | 840.00 | 840.00 | -3.45% | 108 |
| Apr 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 3.57% | - |
| Apr 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.60% | - |
| Apr 22, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 3.09% | - |
| Apr 21, 2026 | 785.00 | 830.00 | 775.00 | 810.00 | 810.00 | 3.85% | 5 |
| Apr 20, 2026 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.65% | - |
| Apr 17, 2026 | 765.00 | 790.00 | 760.00 | 775.00 | 775.00 | 1.97% | - |
| Apr 16, 2026 | 755.00 | 770.00 | 745.00 | 760.00 | 760.00 | 1.33% | - |
| Apr 15, 2026 | 745.00 | 770.00 | 740.00 | 750.00 | 750.00 | - | - |
| Apr 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.67% | - |
| Apr 13, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Apr 10, 2026 | 740.00 | 755.00 | 735.00 | 745.00 | 745.00 | 2.05% | - |
| Apr 9, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.69% | - |
| Apr 8, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 7.41% | - |
| Apr 7, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | - |
| Apr 2, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Apr 1, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 3.08% | - |
| Mar 31, 2026 | 625.00 | 650.00 | 620.00 | 650.00 | 650.00 | - | - |
| Mar 30, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | - |
| Mar 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -5.19% | - |
| Mar 26, 2026 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.88% | - |
| Mar 25, 2026 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 2.21% | - |
| Mar 24, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | - |
| Mar 23, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2.27% | - |
| Mar 20, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| 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% | - |