ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 943.00
+59.80 (6.77%)
At close: Oct 2, 2026
ETR:AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 913.40 | 954.00 | 913.40 | 943.00 | 943.00 | 6.77% | 688 |
| Oct 1, 2026 | 906.00 | 906.80 | 883.00 | 883.20 | 883.20 | 0.05% | 581 |
| Sep 30, 2026 | 891.20 | 897.80 | 882.80 | 882.80 | 882.80 | -1.50% | 730 |
| Sep 29, 2026 | 868.60 | 896.60 | 868.60 | 896.20 | 896.20 | 5.58% | 454 |
| Sep 28, 2026 | 836.20 | 864.80 | 833.60 | 848.80 | 848.80 | 0.40% | 217 |
| Sep 25, 2026 | 851.40 | 851.40 | 843.20 | 845.40 | 845.40 | 1.29% | 215 |
| Sep 24, 2026 | 841.80 | 844.40 | 825.80 | 834.60 | 834.60 | -2.68% | 98 |
| Sep 23, 2026 | 865.40 | 866.00 | 843.60 | 857.60 | 857.60 | -0.23% | 542 |
| Sep 22, 2026 | 831.80 | 859.60 | 829.20 | 859.60 | 859.60 | 3.72% | 212 |
| Sep 21, 2026 | 835.80 | 836.20 | 827.00 | 828.80 | 828.80 | 2.22% | 201 |
| Sep 18, 2026 | 805.60 | 810.80 | 799.20 | 810.80 | 810.80 | 2.66% | 116 |
| Sep 17, 2026 | 779.60 | 796.40 | 773.60 | 789.80 | 789.80 | 2.36% | 213 |
| Sep 16, 2026 | 773.40 | 779.60 | 771.60 | 771.60 | 771.60 | 3.02% | 77 |
| Sep 15, 2026 | 764.80 | 774.60 | 749.00 | 749.00 | 749.00 | -2.68% | 341 |
| Sep 14, 2026 | 784.20 | 784.20 | 746.60 | 769.60 | 769.60 | -7.14% | 470 |
| Sep 11, 2026 | 817.80 | 831.80 | 817.80 | 828.80 | 828.80 | 1.54% | 46 |
| Sep 10, 2026 | 832.20 | 839.40 | 816.20 | 816.20 | 816.20 | -2.49% | 85 |
| Sep 9, 2026 | 842.40 | 842.40 | 822.60 | 837.00 | 837.00 | 0.58% | 80 |
| Sep 8, 2026 | 851.60 | 851.60 | 832.20 | 832.20 | 832.20 | -3.55% | 30 |
| Sep 7, 2026 | 846.40 | 865.40 | 844.40 | 862.80 | 862.80 | 5.74% | 6 |
| Sep 4, 2026 | 804.20 | 816.00 | 804.20 | 816.00 | 816.00 | 5.15% | 94 |
| Sep 3, 2026 | 789.80 | 794.00 | 768.40 | 776.00 | 776.00 | -3.00% | 98 |
| Sep 2, 2026 | 787.20 | 806.00 | 783.80 | 800.00 | 800.00 | 1.24% | 120 |
| Sep 1, 2026 | 799.40 | 799.80 | 789.60 | 790.20 | 790.20 | -2.13% | 129 |
| Aug 31, 2026 | 821.80 | 821.80 | 803.00 | 807.40 | 807.40 | -2.23% | 134 |
| Aug 28, 2026 | 825.80 | 825.80 | 825.80 | 825.80 | 825.80 | -0.05% | 41 |
| Aug 27, 2026 | 841.80 | 846.60 | 826.20 | 826.20 | 826.20 | 0.44% | 88 |
| Aug 26, 2026 | 830.40 | 830.40 | 819.40 | 822.60 | 822.60 | -0.68% | 117 |
| Aug 25, 2026 | 828.40 | 835.80 | 825.40 | 828.20 | 828.20 | 0.56% | 88 |
| Aug 24, 2026 | 830.20 | 834.40 | 823.60 | 823.60 | 823.60 | -0.60% | 21 |
| Aug 21, 2026 | 841.60 | 841.80 | 828.20 | 828.60 | 828.60 | 0.41% | 109 |
| Aug 20, 2026 | 818.80 | 829.40 | 818.80 | 825.20 | 825.20 | 0.22% | 72 |
| Aug 19, 2026 | 844.20 | 847.40 | 819.60 | 823.40 | 823.40 | -2.79% | 283 |
| Aug 18, 2026 | 879.40 | 879.40 | 847.00 | 847.00 | 847.00 | -6.51% | 112 |
| Aug 17, 2026 | 916.00 | 917.00 | 906.00 | 906.00 | 906.00 | 1.39% | 86 |
| Aug 14, 2026 | 903.40 | 911.20 | 893.60 | 893.60 | 893.60 | -1.33% | 103 |
| Aug 13, 2026 | 895.20 | 906.40 | 894.20 | 905.60 | 905.60 | 0.96% | 131 |
| Aug 12, 2026 | 895.60 | 908.40 | 895.60 | 897.00 | 897.00 | 1.63% | 134 |
| Aug 11, 2026 | 866.00 | 895.20 | 866.00 | 882.60 | 882.60 | 1.15% | 88 |
| Aug 10, 2026 | 872.60 | 878.20 | 872.60 | 872.60 | 872.60 | 2.13% | 135 |
| Aug 7, 2026 | 833.00 | 869.40 | 833.00 | 854.40 | 854.40 | 2.62% | 171 |
| Aug 6, 2026 | 808.00 | 832.60 | 808.00 | 832.60 | 832.60 | 2.39% | 80 |
| Aug 5, 2026 | 823.00 | 830.00 | 813.20 | 813.20 | 813.20 | 0.25% | 146 |
| Aug 4, 2026 | 813.40 | 819.00 | 801.80 | 811.20 | 811.20 | 3.23% | 155 |
| Aug 3, 2026 | 785.00 | 788.80 | 772.00 | 785.80 | 785.80 | 2.83% | 152 |
| Jul 30, 2026 | 734.60 | 764.20 | 733.60 | 764.20 | 764.20 | 6.14% | 326 |
| Jul 29, 2026 | 710.00 | 731.60 | 685.80 | 720.00 | 720.00 | -4.71% | 848 |
| Jul 28, 2026 | 767.00 | 780.00 | 744.20 | 755.60 | 755.60 | -12.30% | 387 |
| Jul 27, 2026 | 858.20 | 861.60 | 858.20 | 861.60 | 861.60 | -0.12% | 95 |
| Jul 24, 2026 | 863.20 | 876.00 | 860.00 | 862.60 | 862.60 | -1.46% | 113 |