ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 999.00
-82.00 (-7.59%)
At close: Jun 23, 2026
ETR:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,057.50 | 1,057.50 | 1,050.00 | 1,050.00 | - | -2.55% | - |
| 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 |
| 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 |