ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 881.80
-24.40 (-2.69%)
At close: Jul 13, 2026
ETR:AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 897.00 | 899.80 | 878.00 | 889.20 | 889.20 | -2.37% | 70 |
| Jul 10, 2026 | 909.60 | 918.40 | 904.00 | 910.80 | 910.80 | -1.87% | 116 |
| Jul 9, 2026 | 919.40 | 929.20 | 917.00 | 928.20 | 928.20 | 4.91% | 199 |
| Jul 8, 2026 | 897.60 | 897.60 | 878.40 | 884.80 | 884.80 | -1.34% | 232 |
| Jul 7, 2026 | 919.00 | 919.00 | 896.80 | 896.80 | 896.80 | -7.14% | 218 |
| Jul 6, 2026 | 948.00 | 965.80 | 948.00 | 965.80 | 965.80 | -0.23% | 206 |
| Jul 3, 2026 | 959.00 | 968.00 | 958.00 | 968.00 | 968.00 | 3.77% | 247 |
| Jul 2, 2026 | 943.40 | 976.80 | 930.20 | 932.80 | 932.80 | -5.18% | 290 |
| Jul 1, 2026 | 1,037.00 | 1,037.00 | 983.80 | 983.80 | 983.80 | -2.11% | 254 |
| Jun 30, 2026 | 985.20 | 1,009.50 | 985.20 | 1,005.00 | 1,005.00 | 3.54% | 158 |
| Jun 29, 2026 | 950.80 | 970.60 | 940.00 | 970.60 | 970.60 | 1.00% | 253 |
| Jun 26, 2026 | 968.00 | 968.00 | 951.80 | 961.00 | 961.00 | -3.01% | 185 |
| Jun 25, 2026 | 1,024.50 | 1,024.50 | 979.60 | 990.80 | 990.80 | 2.14% | 114 |
| Jun 24, 2026 | 978.00 | 978.00 | 956.60 | 970.00 | 970.00 | -2.34% | 70 |
| Jun 23, 2026 | 1,020.00 | 1,020.00 | 992.40 | 993.20 | 993.20 | -7.82% | 197 |
| Jun 22, 2026 | 1,080.50 | 1,087.50 | 1,077.50 | 1,077.50 | 1,077.50 | 1.46% | 132 |
| Jun 19, 2026 | 1,058.50 | 1,062.00 | 1,053.00 | 1,062.00 | 1,062.00 | -0.14% | 78 |
| Jun 18, 2026 | 1,070.50 | 1,070.50 | 1,058.50 | 1,063.50 | 1,063.50 | 3.05% | 128 |
| Jun 17, 2026 | 1,017.50 | 1,032.00 | 1,017.50 | 1,032.00 | 1,032.00 | 4.60% | 85 |
| Jun 16, 2026 | 1,027.00 | 1,027.00 | 983.80 | 986.60 | 986.60 | -1.98% | 110 |
| Jun 15, 2026 | 1,028.50 | 1,037.50 | 1,006.50 | 1,006.50 | 1,006.50 | -0.40% | 270 |
| Jun 12, 2026 | 977.40 | 1,010.50 | 968.20 | 1,010.50 | 1,010.50 | 3.94% | 187 |
| Jun 11, 2026 | 932.00 | 972.20 | 929.00 | 972.20 | 972.20 | 7.57% | 603 |
| Jun 10, 2026 | 892.00 | 916.40 | 880.80 | 903.80 | 903.80 | -0.96% | 272 |
| Jun 9, 2026 | 899.60 | 932.00 | 899.60 | 912.60 | 912.60 | 3.59% | 102 |
| Jun 8, 2026 | 839.00 | 883.00 | 839.00 | 881.00 | 881.00 | 1.66% | 176 |
| Jun 5, 2026 | 859.40 | 866.60 | 852.00 | 866.60 | 866.60 | -2.41% | 85 |
| Jun 4, 2026 | 878.80 | 888.00 | 861.00 | 888.00 | 888.00 | -1.84% | 171 |
| Jun 3, 2026 | 889.20 | 909.20 | 883.80 | 904.60 | 904.60 | 1.53% | 76 |
| Jun 2, 2026 | 864.60 | 891.00 | 863.40 | 891.00 | 891.00 | 3.17% | 61 |
| Jun 1, 2026 | 895.80 | 895.80 | 863.60 | 863.60 | 863.60 | -1.37% | 216 |
| May 29, 2026 | 905.60 | 912.60 | 875.60 | 875.60 | 875.60 | -2.21% | 121 |
| May 28, 2026 | 910.60 | 910.60 | 887.40 | 895.40 | 895.40 | 0.47% | 121 |
| May 27, 2026 | 900.80 | 913.00 | 883.40 | 891.20 | 891.20 | -1.13% | 187 |
| May 26, 2026 | 905.40 | 908.60 | 898.60 | 901.40 | 901.40 | -0.79% | 107 |
| May 25, 2026 | 908.40 | 910.60 | 907.60 | 908.60 | 908.60 | 0.73% | 50 |
| May 22, 2026 | 880.40 | 902.00 | 880.40 | 902.00 | 902.00 | 4.01% | 229 |
| May 21, 2026 | 877.00 | 877.00 | 867.00 | 867.20 | 867.20 | 0.86% | 225 |
| May 20, 2026 | 855.00 | 859.80 | 852.80 | 859.80 | 859.80 | 2.97% | 254 |
| May 19, 2026 | 836.00 | 837.80 | 827.80 | 835.00 | 835.00 | -1.00% | 232 |
| May 18, 2026 | 840.00 | 864.40 | 840.00 | 843.40 | 843.40 | -2.29% | 311 |
| May 15, 2026 | 859.60 | 863.80 | 850.60 | 863.20 | 863.20 | -3.92% | 81 |
| May 14, 2026 | 884.00 | 902.00 | 884.00 | 898.40 | 898.40 | 4.76% | 189 |
| May 13, 2026 | 846.20 | 859.40 | 846.20 | 857.60 | 857.60 | 1.62% | 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 |