ASM International NV (BST:AVSN)
Germany · Delayed Price · Currency is EUR 830.00
-10.00 (-1.19%)
At close: May 19, 2026
BST:AVSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -1.75% | - |
| May 15, 2026 | 875.00 | 885.00 | 850.00 | 855.00 | 855.00 | -3.93% | - |
| May 14, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.14% | - |
| May 13, 2026 | 840.00 | 885.00 | 840.00 | 880.00 | 877.26 | 4.14% | - |
| May 12, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 842.37 | -4.52% | - |
| May 11, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 882.24 | - | - |
| May 8, 2026 | 845.00 | 885.00 | 845.00 | 885.00 | 882.24 | 5.36% | - |
| May 7, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 837.38 | -3.45% | - |
| May 6, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 867.29 | 3.57% | - |
| May 5, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 837.38 | 2.44% | - |
| May 4, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.45 | -1.20% | - |
| Apr 30, 2026 | 810.00 | 830.00 | 805.00 | 830.00 | 827.41 | 3.75% | - |
| Apr 29, 2026 | 815.00 | 825.00 | 800.00 | 800.00 | 797.51 | -2.44% | - |
| Apr 28, 2026 | 830.00 | 845.00 | 805.00 | 820.00 | 817.45 | -2.38% | 25 |
| Apr 27, 2026 | 870.00 | 885.00 | 830.00 | 840.00 | 837.38 | -3.45% | 108 |
| Apr 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 867.29 | 3.57% | - |
| Apr 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 837.38 | 0.60% | - |
| Apr 22, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 832.40 | 3.09% | - |
| Apr 21, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 807.48 | 3.85% | - |
| Apr 20, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 777.57 | 0.65% | - |
| Apr 17, 2026 | 765.00 | 790.00 | 760.00 | 775.00 | 772.59 | 1.97% | - |
| Apr 16, 2026 | 755.00 | 770.00 | 745.00 | 760.00 | 757.63 | 1.33% | - |
| Apr 15, 2026 | 745.00 | 770.00 | 740.00 | 750.00 | 747.66 | - | - |
| Apr 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 747.66 | 0.67% | - |
| Apr 13, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 742.68 | - | - |
| Apr 10, 2026 | 740.00 | 755.00 | 735.00 | 745.00 | 742.68 | 2.05% | - |
| Apr 9, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 727.73 | 0.69% | - |
| Apr 8, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 722.74 | 7.41% | - |
| Apr 7, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 672.90 | 0.75% | - |
| Apr 2, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 667.91 | - | - |
| Apr 1, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 667.91 | 3.08% | - |
| Mar 31, 2026 | 625.00 | 650.00 | 620.00 | 650.00 | 647.97 | - | - |
| Mar 30, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 647.97 | 1.56% | - |
| Mar 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 638.01 | -5.19% | - |
| Mar 26, 2026 | 695.00 | 695.00 | 670.00 | 675.00 | 672.90 | -2.88% | - |
| Mar 25, 2026 | 685.00 | 700.00 | 680.00 | 695.00 | 692.83 | 2.21% | - |
| Mar 24, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 677.88 | 0.74% | - |
| Mar 23, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 672.90 | 2.27% | - |
| Mar 20, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 657.94 | - | - |
| Mar 19, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 657.94 | -3.65% | - |
| Mar 18, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 682.87 | 1.48% | - |
| Mar 17, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 672.90 | -0.74% | - |
| Mar 16, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 677.88 | - | - |
| Mar 13, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 677.88 | -5.56% | - |
| Mar 12, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 717.76 | 0.70% | - |
| Mar 11, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 712.77 | 2.88% | - |
| Mar 10, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 692.83 | 1.46% | - |
| Mar 9, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 682.87 | 3.79% | - |
| Mar 6, 2026 | 715.00 | 720.00 | 655.00 | 660.00 | 657.94 | -6.38% | - |
| Mar 5, 2026 | 710.00 | 730.00 | 700.00 | 705.00 | 702.80 | -2.08% | - |