ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 884.20
+16.80 (1.94%)
Last updated: May 14, 2026, 8:07 AM CET
ETR:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 846.20 | 859.40 | 846.20 | 857.60 | 857.60 | 1.23% | 74 |
| May 12, 2026 | 874.40 | 874.40 | 847.20 | 847.20 | 843.95 | -5.06% | 160 |
| May 11, 2026 | 888.40 | 892.40 | 879.80 | 892.40 | 888.98 | 1.59% | 75 |
| May 8, 2026 | 859.20 | 878.40 | 859.20 | 878.40 | 875.03 | 1.50% | 175 |
| May 7, 2026 | 875.40 | 875.40 | 850.00 | 865.40 | 862.08 | 0.51% | 386 |
| May 6, 2026 | 859.80 | 874.40 | 851.20 | 861.00 | 857.70 | 2.01% | 316 |
| May 5, 2026 | 836.80 | 846.20 | 834.40 | 844.00 | 840.76 | -0.92% | 275 |
| May 4, 2026 | 829.60 | 851.80 | 826.60 | 851.80 | 848.53 | 2.09% | 160 |
| Apr 30, 2026 | 804.40 | 834.40 | 804.40 | 834.40 | 831.20 | 2.99% | 230 |
| Apr 29, 2026 | 815.20 | 822.00 | 810.20 | 810.20 | 807.09 | -1.17% | 205 |
| Apr 28, 2026 | 836.40 | 836.40 | 806.40 | 819.80 | 816.66 | -2.80% | 311 |
| Apr 27, 2026 | 861.80 | 865.00 | 838.00 | 843.40 | 840.16 | -1.84% | 233 |
| Apr 24, 2026 | 849.00 | 867.20 | 849.00 | 859.20 | 855.90 | 1.32% | 481 |
| Apr 23, 2026 | 843.40 | 849.80 | 834.40 | 848.00 | 844.75 | 1.68% | 153 |
| Apr 22, 2026 | 828.20 | 857.00 | 828.20 | 834.00 | 830.80 | 2.81% | 1,582 |
| Apr 21, 2026 | 792.00 | 811.20 | 783.40 | 811.20 | 808.09 | 3.73% | 146 |
| Apr 20, 2026 | 777.00 | 782.00 | 777.00 | 782.00 | 779.00 | -0.51% | 243 |
| Apr 17, 2026 | 770.00 | 793.80 | 769.00 | 786.00 | 782.98 | 2.61% | 220 |
| Apr 16, 2026 | 767.40 | 767.40 | 747.80 | 766.00 | 763.06 | 1.59% | 267 |
| Apr 15, 2026 | 764.60 | 771.80 | 747.00 | 754.00 | 751.11 | -0.29% | 270 |
| Apr 14, 2026 | 755.60 | 764.80 | 753.60 | 756.20 | 753.30 | 1.20% | 140 |
| Apr 13, 2026 | 750.60 | 751.80 | 745.80 | 747.20 | 744.33 | -0.90% | 193 |
| Apr 10, 2026 | 739.00 | 756.60 | 739.00 | 754.00 | 751.11 | 3.20% | 262 |
| Apr 9, 2026 | 728.00 | 730.60 | 716.00 | 730.60 | 727.80 | -1.22% | 824 |
| Apr 8, 2026 | 688.80 | 741.20 | 688.80 | 739.60 | 736.76 | 9.83% | 1,881 |
| Apr 7, 2026 | 662.00 | 680.80 | 662.00 | 673.40 | 670.82 | 1.81% | 106 |
| Apr 2, 2026 | 651.80 | 672.80 | 649.40 | 661.40 | 658.86 | -1.93% | 122 |
| Apr 1, 2026 | 666.80 | 674.40 | 657.00 | 674.40 | 671.81 | 5.74% | 220 |
| Mar 31, 2026 | 622.40 | 641.00 | 622.40 | 637.80 | 635.35 | 1.21% | 204 |
| Mar 30, 2026 | 651.20 | 653.00 | 625.40 | 630.20 | 627.78 | -2.81% | 275 |
| Mar 27, 2026 | 648.00 | 649.40 | 641.20 | 648.40 | 645.91 | -4.48% | 123 |
| Mar 26, 2026 | 677.40 | 678.80 | 676.40 | 678.80 | 676.20 | -2.72% | 74 |
| Mar 25, 2026 | 696.60 | 706.00 | 691.00 | 697.80 | 695.12 | 2.41% | 201 |
| Mar 24, 2026 | 668.60 | 687.00 | 668.60 | 681.40 | 678.79 | 2.13% | 88 |
| Mar 23, 2026 | 623.60 | 677.20 | 623.60 | 667.20 | 664.64 | 3.76% | 376 |
| Mar 20, 2026 | 671.20 | 671.20 | 640.20 | 643.00 | 640.53 | -2.69% | 139 |
| Mar 19, 2026 | 675.60 | 675.60 | 660.80 | 660.80 | 658.27 | -7.35% | 162 |
| Mar 18, 2026 | 695.00 | 713.20 | 685.80 | 713.20 | 710.46 | 4.39% | 77 |
| Mar 17, 2026 | 664.20 | 686.20 | 664.00 | 683.20 | 680.58 | 0.35% | 121 |
| Mar 16, 2026 | 690.40 | 691.40 | 680.80 | 680.80 | 678.19 | -0.90% | 242 |
| Mar 13, 2026 | 692.60 | 694.60 | 685.80 | 687.00 | 684.36 | -1.26% | 114 |
| Mar 12, 2026 | 722.80 | 722.80 | 692.60 | 695.80 | 693.13 | -4.55% | 133 |
| Mar 11, 2026 | 708.00 | 729.00 | 706.60 | 729.00 | 726.20 | 0.94% | 1,153 |
| Mar 10, 2026 | 699.00 | 722.20 | 697.80 | 722.20 | 719.43 | 6.65% | 1,467 |
| Mar 9, 2026 | 649.80 | 677.20 | 649.80 | 677.20 | 674.60 | 0.36% | 402 |
| Mar 6, 2026 | 704.40 | 706.20 | 671.80 | 674.80 | 672.21 | -7.91% | 413 |
| Mar 5, 2026 | 722.20 | 735.60 | 717.80 | 732.80 | 729.99 | 2.26% | 479 |
| Mar 4, 2026 | 712.60 | 735.40 | 705.60 | 716.60 | 713.85 | 5.91% | 929 |
| Mar 3, 2026 | 687.40 | 687.40 | 671.60 | 676.60 | 674.00 | -2.70% | 1,034 |
| Mar 2, 2026 | 687.00 | 707.20 | 684.60 | 695.40 | 692.73 | -2.52% | 160 |