ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 622.60
+34.80 (5.92%)
At close: Jan 9, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 499.90 | 509.40 | 492.70 | 509.00 | 509.00 | -0.51% | 183 |
| Nov 13, 2025 | 511.60 | 511.60 | 509.20 | 511.60 | 511.60 | -1.92% | 160 |
| Nov 12, 2025 | 531.00 | 531.00 | 519.20 | 521.60 | 521.60 | -2.18% | 1,671 |
| Nov 11, 2025 | 529.60 | 533.20 | 528.00 | 533.20 | 533.20 | -0.37% | 57 |
| Nov 10, 2025 | 536.80 | 537.00 | 535.20 | 535.20 | 535.20 | 1.10% | 21 |
| Nov 7, 2025 | 546.00 | 547.60 | 529.40 | 529.40 | 529.40 | -2.47% | 146 |
| Nov 6, 2025 | 543.60 | 543.60 | 542.80 | 542.80 | 542.80 | -1.38% | 18 |
| Nov 5, 2025 | 544.00 | 552.00 | 544.00 | 550.40 | 550.40 | -1.75% | 44 |
| Nov 4, 2025 | 553.00 | 562.00 | 552.60 | 560.20 | 560.20 | -0.50% | 55 |
| Nov 3, 2025 | 562.20 | 565.00 | 562.20 | 563.00 | 563.00 | 0.14% | 12 |
| Oct 31, 2025 | 567.20 | 567.20 | 562.20 | 562.20 | 562.20 | -0.85% | 59 |
| Oct 30, 2025 | 560.60 | 568.80 | 560.60 | 567.00 | 567.00 | 3.39% | 6 |
| Oct 29, 2025 | 558.40 | 571.00 | 546.00 | 548.40 | 548.40 | -1.33% | 421 |
| Oct 28, 2025 | 555.80 | 555.80 | 555.80 | 555.80 | 555.80 | -1.35% | 1 |
| Oct 27, 2025 | 569.60 | 570.00 | 563.20 | 563.40 | 563.40 | 3.53% | 190 |