ASM International NV (ETR:AVS)
Germany · Delayed Price · Currency is EUR 828.60
+3.40 (0.41%)
At close: Aug 21, 2026
ETR:AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 841.60 | 841.80 | 828.20 | 828.20 | - | 0.36% | 35 |
| 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 |
| Jul 23, 2026 | 881.40 | 883.40 | 870.00 | 875.40 | 875.40 | -1.35% | 116 |
| Jul 22, 2026 | 878.00 | 887.40 | 878.00 | 887.40 | 887.40 | -1.84% | 87 |
| Jul 21, 2026 | 872.20 | 904.00 | 872.20 | 904.00 | 904.00 | 4.99% | 126 |
| Jul 20, 2026 | 865.20 | 873.40 | 860.00 | 861.00 | 861.00 | 1.01% | 220 |
| Jul 17, 2026 | 867.80 | 867.80 | 845.40 | 852.40 | 852.40 | -5.79% | 250 |
| Jul 16, 2026 | 902.80 | 906.20 | 886.40 | 904.80 | 904.80 | -1.87% | 153 |
| Jul 15, 2026 | 957.60 | 957.60 | 913.60 | 922.00 | 922.00 | 0.61% | 286 |
| Jul 14, 2026 | 894.80 | 924.40 | 894.80 | 916.40 | 916.40 | 3.06% | 64 |
| 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 |