ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 848.00
+14.00 (1.68%)
At close: Apr 23, 2026
ETR:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 843.40 | 849.80 | 834.40 | 851.20 | 851.20 | 2.06% | 153 |
| Apr 22, 2026 | 828.20 | 857.00 | 828.20 | 834.00 | 834.00 | 2.81% | 1,582 |
| Apr 21, 2026 | 792.00 | 811.20 | 783.40 | 811.20 | 811.20 | 3.73% | 146 |
| Apr 20, 2026 | 777.00 | 782.00 | 777.00 | 782.00 | 782.00 | -0.51% | 243 |
| Apr 17, 2026 | 770.00 | 793.80 | 769.00 | 786.00 | 786.00 | 2.61% | 220 |
| Apr 16, 2026 | 767.40 | 767.40 | 747.80 | 766.00 | 766.00 | 1.59% | 267 |
| Apr 15, 2026 | 764.60 | 771.80 | 747.00 | 754.00 | 754.00 | -0.29% | 270 |
| Apr 14, 2026 | 755.60 | 764.80 | 753.60 | 756.20 | 756.20 | 1.20% | 140 |
| Apr 13, 2026 | 750.60 | 751.80 | 745.80 | 747.20 | 747.20 | -0.90% | 193 |
| Apr 10, 2026 | 739.00 | 756.60 | 739.00 | 754.00 | 754.00 | 3.20% | 262 |
| Apr 9, 2026 | 728.00 | 730.60 | 716.00 | 730.60 | 730.60 | -1.22% | 824 |
| Apr 8, 2026 | 688.80 | 741.20 | 688.80 | 739.60 | 739.60 | 9.83% | 1,881 |
| Apr 7, 2026 | 662.00 | 680.80 | 662.00 | 673.40 | 673.40 | 1.81% | 106 |
| Apr 2, 2026 | 651.80 | 672.80 | 649.40 | 661.40 | 661.40 | -1.93% | 122 |
| Apr 1, 2026 | 666.80 | 674.40 | 657.00 | 674.40 | 674.40 | 5.74% | 220 |
| Mar 31, 2026 | 622.40 | 641.00 | 622.40 | 637.80 | 637.80 | 1.21% | 204 |
| Mar 30, 2026 | 651.20 | 653.00 | 625.40 | 630.20 | 630.20 | -2.81% | 275 |
| 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 |