ASM International NV (BST:AVSN)
Germany · Delayed Price · Currency is EUR 945.00
+5.00 (0.53%)
At close: Jun 29, 2026
BST:AVSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -6.00% | - |
| Jun 25, 2026 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 4.17% | - |
| Jun 24, 2026 | 995.00 | 1,010.00 | 950.00 | 960.00 | 960.00 | -2.54% | - |
| Jun 23, 2026 | 1,060.00 | 1,060.00 | 985.00 | 985.00 | 985.00 | -8.80% | - |
| Jun 22, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.86% | - |
| Jun 19, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | - |
| Jun 18, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 4.90% | - |
| Jun 17, 2026 | 985.00 | 1,040.00 | 985.00 | 1,020.00 | 1,020.00 | 5.15% | - |
| Jun 16, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -4.90% | - |
| Jun 15, 2026 | 1,000.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.00% | - |
| Jun 12, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.63% | - |
| Jun 11, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 7.82% | - |
| Jun 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | - |
| Jun 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2.27% | - |
| Jun 8, 2026 | 845.00 | 895.00 | 835.00 | 880.00 | 880.00 | 4.76% | - |
| Jun 5, 2026 | 880.00 | 880.00 | 835.00 | 840.00 | 840.00 | -5.08% | - |
| Jun 4, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.56% | - |
| Jun 3, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | - |
| Jun 2, 2026 | 870.00 | 890.00 | 865.00 | 885.00 | 885.00 | 2.31% | - |
| Jun 1, 2026 | 895.00 | 900.00 | 855.00 | 865.00 | 865.00 | -2.81% | - |
| May 29, 2026 | 885.00 | 905.00 | 885.00 | 890.00 | 890.00 | 0.56% | - |
| May 28, 2026 | 885.00 | 900.00 | 880.00 | 885.00 | 885.00 | -0.56% | - |
| May 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | - |
| May 26, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | - |
| May 25, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.12% | - |
| May 22, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.71% | - |
| May 21, 2026 | 860.00 | 880.00 | 855.00 | 875.00 | 875.00 | 1.74% | - |
| May 20, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 3.61% | - |
| May 19, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.19% | - |
| 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 | 1.45% | - |
| 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% | - |