ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 460.20
+5.20 (1.14%)
Last updated: Sep 18, 2025, 8:04 AM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 492.50 | 492.50 | 491.20 | 491.20 | 491.20 | -1.42% | 95 |
| Sep 18, 2025 | 473.90 | 501.20 | 473.90 | 498.30 | 498.30 | 8.37% | 2,278 |
| Sep 17, 2025 | 456.80 | 459.80 | 456.80 | 459.80 | 459.80 | 0.81% | 5 |
| Sep 16, 2025 | 467.30 | 467.30 | 456.10 | 456.10 | 456.10 | 1.99% | 160 |
| Sep 15, 2025 | 428.10 | 447.20 | 428.10 | 447.20 | 447.20 | 3.73% | 85 |
| Sep 12, 2025 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | 0.91% | 14 |
| Sep 11, 2025 | 423.20 | 427.20 | 423.20 | 427.20 | 427.20 | -0.07% | 11 |
| Sep 10, 2025 | 427.90 | 427.90 | 427.50 | 427.50 | 427.50 | 1.26% | 32 |
| Sep 9, 2025 | 422.60 | 423.00 | 422.20 | 422.20 | 422.20 | -0.07% | 15 |
| Sep 8, 2025 | 416.80 | 422.50 | 416.80 | 422.50 | 422.50 | 1.42% | 30 |
| Sep 5, 2025 | 416.60 | 416.60 | 416.60 | 416.60 | 416.60 | 2.03% | 4 |
| Sep 4, 2025 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | 1.64% | - |
| Sep 3, 2025 | 412.90 | 412.90 | 401.70 | 401.70 | 401.70 | -0.07% | 52 |
| Sep 2, 2025 | 412.20 | 412.20 | 402.00 | 402.00 | 402.00 | -3.50% | 125 |
| Sep 1, 2025 | 420.70 | 420.70 | 420.70 | 416.60 | 416.60 | -0.81% | 7 |
| Aug 29, 2025 | 420.50 | 420.50 | 420.50 | 420.00 | 420.00 | -0.94% | 58 |
| Aug 28, 2025 | 415.70 | 415.70 | 415.70 | 424.00 | 424.00 | 3.24% | 4 |
| Aug 27, 2025 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | -0.02% | 10 |
| Aug 26, 2025 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | 0.44% | 16 |
| Aug 25, 2025 | 409.80 | 409.80 | 409.00 | 409.00 | 409.00 | -0.24% | 68 |
| Aug 22, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.69% | - |
| Aug 21, 2025 | 408.50 | 408.50 | 403.20 | 403.20 | 403.20 | -0.88% | 18 |
| Aug 20, 2025 | 410.20 | 414.30 | 406.80 | 406.80 | 406.80 | -1.79% | 107 |
| Aug 19, 2025 | 414.10 | 414.20 | 414.10 | 414.20 | 414.20 | 1.15% | 22 |
| Aug 18, 2025 | 410.30 | 410.50 | 409.50 | 409.50 | 409.50 | -2.50% | 18 |
| Aug 15, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.78% | 45 |
| Aug 14, 2025 | 427.70 | 427.70 | 427.60 | 427.60 | 427.60 | -0.05% | 1 |
| Aug 13, 2025 | 433.00 | 433.00 | 427.80 | 427.80 | 427.80 | -0.35% | 5 |
| Aug 12, 2025 | 419.00 | 429.30 | 418.50 | 429.30 | 429.30 | 2.02% | 17 |
| Aug 11, 2025 | 422.50 | 423.00 | 420.40 | 420.80 | 420.80 | 0.45% | 213 |
| Aug 8, 2025 | 419.00 | 419.00 | 416.80 | 418.90 | 418.90 | 0.17% | 192 |
| Aug 7, 2025 | 418.00 | 418.20 | 417.80 | 418.20 | 418.20 | 2.70% | 65 |
| Aug 6, 2025 | 409.10 | 409.10 | 407.00 | 407.20 | 407.20 | -3.37% | 9 |
| Aug 5, 2025 | 419.90 | 421.40 | 419.90 | 421.40 | 421.40 | 0.57% | 33 |
| Aug 4, 2025 | 420.80 | 420.80 | 417.20 | 419.00 | 419.00 | 0.46% | 38 |
| Aug 1, 2025 | 416.00 | 417.10 | 412.00 | 417.10 | 417.10 | -2.55% | 93 |
| Jul 31, 2025 | 432.30 | 432.80 | 428.00 | 428.00 | 428.00 | -6.65% | 64 |
| Jul 30, 2025 | 445.00 | 458.50 | 445.00 | 458.50 | 458.50 | 3.55% | 13 |
| Jul 29, 2025 | 446.70 | 446.70 | 442.80 | 442.80 | 442.80 | -1.16% | 45 |
| Jul 28, 2025 | 440.50 | 448.40 | 440.50 | 448.00 | 448.00 | 4.58% | 44 |
| Jul 25, 2025 | 431.00 | 433.50 | 428.40 | 428.40 | 428.40 | -2.90% | 413 |
| Jul 24, 2025 | 443.80 | 443.80 | 441.20 | 441.20 | 441.20 | -3.08% | 50 |
| Jul 23, 2025 | 461.30 | 467.30 | 448.00 | 455.20 | 455.20 | -9.72% | 708 |
| Jul 22, 2025 | 506.80 | 506.80 | 504.20 | 504.20 | 504.20 | -4.58% | 100 |
| Jul 21, 2025 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | 1.46% | - |
| Jul 18, 2025 | 516.60 | 520.80 | 515.20 | 520.80 | 520.80 | -1.36% | 89 |
| Jul 17, 2025 | 519.00 | 528.00 | 517.00 | 528.00 | 528.00 | 4.31% | 7 |
| Jul 16, 2025 | 509.80 | 512.20 | 506.00 | 506.20 | 506.20 | -2.20% | 38 |
| Jul 15, 2025 | 531.40 | 531.40 | 517.60 | 517.60 | 517.60 | 0.08% | 97 |
| Jul 14, 2025 | 514.60 | 520.60 | 514.60 | 517.20 | 517.20 | -1.34% | 36 |