ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 646.00
-29.80 (-4.41%)
Last updated: Mar 27, 2026, 12:24 PM CET
ETR:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 648.00 | 649.40 | 641.20 | 648.40 | 648.40 | -4.48% | 123 |
| Mar 26, 2026 | 677.40 | 678.80 | 676.40 | 678.80 | 678.80 | -2.72% | 74 |
| Mar 25, 2026 | 696.60 | 706.00 | 691.00 | 697.80 | 697.80 | 2.41% | 201 |
| Mar 24, 2026 | 668.60 | 687.00 | 668.60 | 681.40 | 681.40 | 2.13% | 88 |
| Mar 23, 2026 | 623.60 | 677.20 | 623.60 | 667.20 | 667.20 | 3.76% | 376 |
| Mar 20, 2026 | 671.20 | 671.20 | 640.20 | 643.00 | 643.00 | -2.69% | 139 |
| Mar 19, 2026 | 675.60 | 675.60 | 660.80 | 660.80 | 660.80 | -7.35% | 162 |
| Mar 18, 2026 | 695.00 | 713.20 | 685.80 | 713.20 | 713.20 | 4.39% | 77 |
| Mar 17, 2026 | 664.20 | 686.20 | 664.00 | 683.20 | 683.20 | 0.35% | 121 |
| Mar 16, 2026 | 690.40 | 691.40 | 680.80 | 680.80 | 680.80 | -0.90% | 242 |
| Mar 13, 2026 | 692.60 | 694.60 | 685.80 | 687.00 | 687.00 | -1.26% | 114 |
| Mar 12, 2026 | 722.80 | 722.80 | 692.60 | 695.80 | 695.80 | -4.55% | 133 |
| Mar 11, 2026 | 708.00 | 729.00 | 706.60 | 729.00 | 729.00 | 0.94% | 1,153 |
| Mar 10, 2026 | 699.00 | 722.20 | 697.80 | 722.20 | 722.20 | 6.65% | 1,467 |
| Mar 9, 2026 | 649.80 | 677.20 | 649.80 | 677.20 | 677.20 | 0.36% | 402 |
| Mar 6, 2026 | 704.40 | 706.20 | 671.80 | 674.80 | 674.80 | -7.91% | 413 |
| Mar 5, 2026 | 722.20 | 735.60 | 717.80 | 732.80 | 732.80 | 2.26% | 479 |
| Mar 4, 2026 | 712.60 | 735.40 | 705.60 | 716.60 | 716.60 | 5.91% | 929 |
| Mar 3, 2026 | 687.40 | 687.40 | 671.60 | 676.60 | 676.60 | -2.70% | 1,034 |
| Mar 2, 2026 | 687.00 | 707.20 | 684.60 | 695.40 | 695.40 | -2.52% | 160 |
| Feb 27, 2026 | 706.20 | 713.40 | 702.60 | 713.40 | 713.40 | 1.68% | 53 |
| Feb 26, 2026 | 731.00 | 737.20 | 701.60 | 701.60 | 701.60 | -4.73% | 87 |
| Feb 25, 2026 | 727.40 | 736.40 | 726.20 | 736.40 | 736.40 | 2.82% | 120 |
| Feb 24, 2026 | 720.80 | 732.60 | 716.20 | 716.20 | 716.20 | 0.67% | 59 |
| Feb 23, 2026 | 702.40 | 718.80 | 700.40 | 711.40 | 711.40 | 0.82% | 66 |
| Feb 20, 2026 | 700.00 | 713.00 | 694.60 | 705.60 | 705.60 | 0.54% | 94 |
| Feb 19, 2026 | 711.20 | 711.20 | 699.80 | 701.80 | 701.80 | -2.09% | 595 |
| Feb 18, 2026 | 697.60 | 716.80 | 697.60 | 716.80 | 716.80 | 3.40% | 258 |
| Feb 17, 2026 | 684.00 | 696.60 | 674.60 | 693.20 | 693.20 | -0.43% | 441 |
| Feb 16, 2026 | 692.00 | 696.20 | 689.60 | 696.20 | 696.20 | 0.06% | 129 |
| Feb 13, 2026 | 684.40 | 695.80 | 681.60 | 695.80 | 695.80 | 3.20% | 207 |
| Feb 12, 2026 | 698.00 | 698.00 | 674.20 | 674.20 | 674.20 | -3.16% | 69 |
| Feb 11, 2026 | 690.80 | 696.20 | 690.80 | 696.20 | 696.20 | 1.25% | 104 |
| Feb 10, 2026 | 691.40 | 692.00 | 680.00 | 687.60 | 687.60 | -1.72% | 337 |
| Feb 9, 2026 | 691.60 | 699.60 | 690.60 | 699.60 | 699.60 | 2.16% | 143 |
| Feb 6, 2026 | 660.20 | 686.40 | 660.20 | 684.80 | 684.80 | 1.18% | 127 |
| Feb 5, 2026 | 678.00 | 678.00 | 660.60 | 676.80 | 676.80 | 1.41% | 185 |
| Feb 4, 2026 | 694.00 | 694.00 | 667.40 | 667.40 | 667.40 | -3.97% | 131 |
| Feb 3, 2026 | 717.80 | 717.80 | 692.40 | 695.00 | 695.00 | -1.50% | 245 |
| Feb 2, 2026 | 692.40 | 708.00 | 688.20 | 705.60 | 705.60 | -1.01% | 198 |
| 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 |