ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 712.80
+16.40 (2.36%)
Jan 30, 2026, 11:27 AM EST
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 702.40 | 712.80 | 702.40 | 712.80 | 712.80 | 2.35% | 69 |
| Jan 29, 2026 | 719.40 | 720.20 | 696.40 | 696.40 | 696.40 | -2.33% | 92 |
| Jan 28, 2026 | 744.60 | 744.60 | 709.20 | 713.00 | 713.00 | -1.25% | 315 |
| Jan 27, 2026 | 711.00 | 722.00 | 711.00 | 722.00 | 722.00 | 1.86% | 110 |
| Jan 26, 2026 | 710.80 | 710.80 | 708.80 | 708.80 | 708.80 | -0.56% | 157 |
| Jan 23, 2026 | 695.60 | 714.40 | 695.60 | 712.80 | 712.80 | -0.45% | 160 |
| Jan 22, 2026 | 725.20 | 725.20 | 715.60 | 716.00 | 716.00 | -0.11% | 174 |
| Jan 21, 2026 | 715.80 | 716.80 | 700.00 | 716.80 | 716.80 | 0.87% | 307 |
| Jan 20, 2026 | 702.20 | 710.60 | 697.00 | 710.60 | 710.60 | 2.54% | 2,134 |
| Jan 19, 2026 | 694.20 | 700.00 | 682.60 | 693.00 | 693.00 | 2.24% | 191 |
| Jan 16, 2026 | 680.60 | 684.20 | 677.80 | 677.80 | 677.80 | - | 200 |
| Jan 15, 2026 | 670.20 | 680.00 | 658.20 | 677.80 | 677.80 | 11.52% | 868 |
| Jan 14, 2026 | 617.60 | 618.20 | 606.40 | 607.80 | 607.80 | -0.49% | 150 |
| Jan 13, 2026 | 620.00 | 620.40 | 610.80 | 610.80 | 610.80 | -2.43% | 68 |
| Jan 12, 2026 | 627.80 | 627.80 | 626.00 | 626.00 | 626.00 | 0.55% | 53 |
| Jan 9, 2026 | 607.00 | 622.60 | 607.00 | 622.60 | 622.60 | 5.92% | 175 |
| Jan 8, 2026 | 611.20 | 611.20 | 587.80 | 587.80 | 587.80 | -6.64% | 82 |
| Jan 7, 2026 | 626.00 | 629.60 | 624.60 | 629.60 | 629.60 | 1.75% | 578 |
| Jan 6, 2026 | 601.60 | 618.80 | 599.60 | 618.80 | 618.80 | 6.91% | 247 |
| Jan 5, 2026 | 566.40 | 578.80 | 566.40 | 578.80 | 578.80 | 4.33% | 63 |
| Jan 2, 2026 | 529.00 | 562.00 | 529.00 | 554.80 | 554.80 | 6.16% | 367 |
| Dec 30, 2025 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | 1.12% | 43 |
| Dec 29, 2025 | 514.80 | 517.00 | 511.00 | 516.80 | 516.80 | 0.43% | 202 |
| Dec 23, 2025 | 513.40 | 514.80 | 513.40 | 514.60 | 514.60 | 0.59% | 77 |
| Dec 22, 2025 | 512.80 | 513.00 | 510.40 | 511.60 | 511.60 | -0.35% | 257 |
| Dec 19, 2025 | 507.40 | 513.40 | 507.40 | 513.40 | 513.40 | -0.73% | 1,846 |
| Dec 18, 2025 | 511.00 | 518.80 | 508.80 | 517.20 | 517.20 | 1.93% | 181 |
| Dec 17, 2025 | 520.60 | 521.20 | 507.40 | 507.40 | 507.40 | -1.59% | 106 |
| Dec 16, 2025 | 509.40 | 520.80 | 509.40 | 515.60 | 515.60 | 0.39% | 58 |
| Dec 15, 2025 | 512.60 | 514.00 | 510.20 | 513.60 | 513.60 | -0.08% | 63 |
| Dec 12, 2025 | 543.60 | 543.60 | 514.00 | 514.00 | 514.00 | -5.31% | 143 |
| Dec 11, 2025 | 541.40 | 548.00 | 541.40 | 542.80 | 542.80 | -1.13% | 560 |
| Dec 10, 2025 | 561.00 | 561.00 | 547.40 | 549.00 | 549.00 | -0.72% | 737 |
| Dec 9, 2025 | 556.00 | 558.00 | 553.00 | 553.00 | 553.00 | 2.22% | 223 |
| Dec 8, 2025 | 524.40 | 540.00 | 524.40 | 541.00 | 541.00 | 4.72% | 101 |
| Dec 5, 2025 | 513.00 | 522.20 | 513.00 | 516.60 | 516.60 | 1.69% | 65 |
| Dec 4, 2025 | 509.60 | 510.20 | 504.20 | 508.00 | 508.00 | 2.44% | 303 |
| Dec 3, 2025 | 495.70 | 495.70 | 494.90 | 495.90 | 495.90 | 6.76% | 33 |
| Dec 2, 2025 | 474.40 | 480.00 | 464.50 | 464.50 | 464.50 | -1.38% | 132 |
| Dec 1, 2025 | 476.40 | 477.10 | 469.50 | 471.00 | 471.00 | -0.06% | 133 |
| Nov 28, 2025 | 474.30 | 474.30 | 471.30 | 471.30 | 471.30 | -0.08% | 7 |
| Nov 27, 2025 | 475.10 | 478.70 | 471.70 | 471.70 | 471.70 | -0.46% | 27 |
| Nov 26, 2025 | 471.80 | 473.90 | 471.80 | 473.90 | 473.90 | -3.48% | 15 |
| Nov 25, 2025 | 475.20 | 491.00 | 475.20 | 491.00 | 491.00 | 2.98% | 24 |
| Nov 24, 2025 | 474.00 | 477.40 | 474.00 | 476.80 | 476.80 | 0.51% | 9 |
| Nov 21, 2025 | 475.20 | 476.50 | 469.00 | 474.40 | 474.40 | -5.84% | 101 |
| Nov 20, 2025 | 507.00 | 507.00 | 501.40 | 503.80 | 503.80 | 1.90% | 21 |
| Nov 19, 2025 | 482.00 | 496.50 | 482.00 | 494.40 | 494.40 | 1.29% | 248 |
| Nov 18, 2025 | 489.70 | 489.70 | 488.10 | 488.10 | 488.10 | -0.59% | 25 |
| Nov 17, 2025 | 511.20 | 511.20 | 491.00 | 491.00 | 491.00 | -3.54% | 16 |