ASM International NV (BST:AVSN)
Germany · Delayed Price · Currency is EUR 810.00
+25.00 (3.18%)
At close: Sep 18, 2026
BST:AVSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 785.00 | 810.00 | 785.00 | 810.00 | 810.00 | 3.18% | - |
| Sep 17, 2026 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 3.29% | - |
| Sep 16, 2026 | 750.00 | 780.00 | 750.00 | 760.00 | 760.00 | 2.01% | - |
| Sep 15, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -0.67% | - |
| Sep 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -9.09% | - |
| Sep 11, 2026 | 815.00 | 830.00 | 810.00 | 825.00 | 825.00 | 1.85% | - |
| Sep 10, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -2.99% | - |
| Sep 9, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.60% | - |
| Sep 8, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -2.92% | - |
| Sep 7, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 4.27% | - |
| Sep 4, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 6.49% | - |
| Sep 3, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -3.14% | - |
| Sep 2, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1.92% | - |
| Sep 1, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -3.11% | - |
| Aug 31, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -0.62% | - |
| Aug 28, 2026 | 820.00 | 830.00 | 810.00 | 810.00 | 810.00 | -1.82% | - |
| Aug 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.23% | - |
| Aug 26, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.61% | - |
| Aug 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Aug 24, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.61% | - |
| Aug 21, 2026 | 820.00 | 835.00 | 820.00 | 825.00 | 825.00 | 0.61% | - |
| Aug 20, 2026 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | - |
| Aug 19, 2026 | 835.00 | 840.00 | 810.00 | 820.00 | 820.00 | -2.38% | - |
| Aug 18, 2026 | 885.00 | 890.00 | 840.00 | 840.00 | 840.00 | -6.15% | - |
| Aug 17, 2026 | 890.00 | 920.00 | 890.00 | 895.00 | 895.00 | - | - |
| Aug 14, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | - |
| Aug 13, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.12% | - |
| Aug 12, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.14% | - |
| Aug 11, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2.92% | - |
| Aug 10, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.59% | - |
| Aug 7, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3.03% | - |
| Aug 6, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.85% | - |
| Aug 5, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | - |
| Aug 4, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 3.82% | - |
| Aug 3, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -1.88% | - |
| Jul 31, 2026 | 825.00 | 825.00 | 795.00 | 800.00 | 800.00 | 1.91% | - |
| Jul 30, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 10.56% | - |
| Jul 29, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.05% | - |
| Jul 28, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -8.07% | - |
| Jul 27, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -4.73% | - |
| Jul 24, 2026 | 870.00 | 875.00 | 840.00 | 845.00 | 845.00 | -2.31% | - |
| Jul 23, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -2.26% | - |
| Jul 22, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.12% | - |
| Jul 21, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 6.55% | - |
| Jul 20, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -3.45% | - |
| Jul 17, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -2.25% | - |
| Jul 16, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -3.78% | - |
| Jul 15, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.65% | - |
| Jul 14, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 4.00% | - |
| Jul 13, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -2.78% | - |