ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 545.60
+3.20 (0.59%)
Last updated: Oct 21, 2025, 8:03 AM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 542.40 | 543.40 | 540.20 | 543.40 | 543.40 | -1.34% | 50 |
| Oct 21, 2025 | 545.60 | 550.80 | 544.60 | 550.80 | 550.80 | 1.55% | 50 |
| Oct 20, 2025 | 540.00 | 542.40 | 540.00 | 542.40 | 542.40 | 0.63% | 19 |
| Oct 17, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -1.75% | 200 |
| Oct 16, 2025 | 546.60 | 549.00 | 546.60 | 548.60 | 548.60 | -0.18% | 200 |
| Oct 15, 2025 | 548.00 | 553.20 | 542.20 | 549.60 | 549.60 | 1.40% | 162 |
| Oct 14, 2025 | 539.60 | 543.60 | 528.20 | 542.00 | 542.00 | -0.29% | 29 |
| Oct 13, 2025 | 533.40 | 544.20 | 533.40 | 543.60 | 543.60 | 2.84% | 65 |
| Oct 10, 2025 | 547.40 | 547.40 | 528.60 | 528.60 | 528.60 | -2.90% | 65 |
| Oct 9, 2025 | 547.20 | 547.20 | 544.40 | 544.40 | 544.40 | 0.55% | 5 |
| Oct 8, 2025 | 541.40 | 541.40 | 541.40 | 541.40 | 541.40 | -4.18% | 50 |
| Oct 7, 2025 | 559.40 | 565.40 | 559.40 | 565.00 | 565.00 | 3.82% | 50 |
| Oct 6, 2025 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | -0.69% | 10 |
| Oct 3, 2025 | 550.00 | 550.80 | 545.20 | 548.00 | 548.00 | -0.29% | 70 |
| Oct 2, 2025 | 523.20 | 549.60 | 523.20 | 549.60 | 549.60 | 8.10% | 103 |
| Oct 1, 2025 | 509.60 | 509.60 | 508.40 | 508.40 | 508.40 | - | 2 |
| Sep 30, 2025 | 498.10 | 508.40 | 498.10 | 508.40 | 508.40 | 1.64% | 5 |
| Sep 29, 2025 | 498.00 | 500.80 | 498.00 | 500.20 | 500.20 | 0.89% | 217 |
| Sep 26, 2025 | 496.00 | 496.00 | 486.20 | 495.80 | 495.80 | 0.49% | 80 |
| Sep 25, 2025 | 497.10 | 497.90 | 493.40 | 493.40 | 493.40 | -0.60% | 177 |
| Sep 24, 2025 | 498.90 | 500.80 | 496.40 | 496.40 | 496.40 | -0.16% | 215 |
| Sep 23, 2025 | 448.00 | 497.20 | 448.00 | 497.20 | 497.20 | -0.20% | 929 |
| Sep 22, 2025 | 490.20 | 498.20 | 490.20 | 498.20 | 498.20 | 1.26% | 4 |
| Sep 19, 2025 | 494.10 | 494.10 | 490.80 | 492.00 | 492.00 | -0.45% | 32 |
| Sep 18, 2025 | 460.20 | 494.20 | 460.20 | 494.20 | 494.20 | 8.62% | 5 |
| Sep 17, 2025 | 457.80 | 457.80 | 455.00 | 455.00 | 455.00 | 1.07% | 8 |
| Sep 16, 2025 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | 4.92% | 20 |
| Sep 15, 2025 | 425.50 | 429.10 | 425.50 | 429.10 | 429.10 | 0.82% | 20 |
| Sep 12, 2025 | 424.40 | 426.00 | 424.40 | 425.60 | 425.60 | 0.33% | 29 |
| Sep 11, 2025 | 421.50 | 424.20 | 421.50 | 424.20 | 424.20 | -0.09% | 93 |
| Sep 10, 2025 | 424.00 | 428.40 | 424.00 | 424.60 | 424.60 | 0.59% | 52 |
| Sep 9, 2025 | 420.80 | 422.10 | 420.80 | 422.10 | 422.10 | 0.09% | 35 |
| Sep 8, 2025 | 416.60 | 421.70 | 416.60 | 421.70 | 421.70 | 1.10% | 75 |
| Sep 5, 2025 | 413.40 | 417.10 | 413.40 | 417.10 | 417.10 | 2.76% | 44 |
| Sep 4, 2025 | 403.90 | 405.90 | 403.90 | 405.90 | 405.90 | -0.32% | 140 |
| Sep 3, 2025 | 402.80 | 407.20 | 402.80 | 407.20 | 407.20 | 0.97% | 1 |
| Sep 2, 2025 | 416.00 | 416.00 | 403.30 | 403.30 | 403.30 | -2.47% | 65 |
| Sep 1, 2025 | 410.80 | 413.50 | 410.80 | 413.50 | 413.50 | -1.55% | 56 |
| Aug 29, 2025 | 425.00 | 426.90 | 420.00 | 420.00 | 420.00 | -1.64% | 176 |
| Aug 28, 2025 | 410.00 | 427.30 | 410.00 | 427.00 | 427.00 | 4.55% | 77 |
| Aug 27, 2025 | 411.60 | 411.60 | 408.40 | 408.40 | 408.40 | -0.61% | 30 |
| Aug 26, 2025 | 408.00 | 410.90 | 408.00 | 410.90 | 410.90 | 0.39% | 51 |
| Aug 25, 2025 | 408.30 | 409.30 | 408.30 | 409.30 | 409.30 | 1.39% | 3 |
| Aug 22, 2025 | 402.20 | 403.70 | 401.70 | 403.70 | 403.70 | 0.40% | 54 |
| Aug 21, 2025 | 408.90 | 408.90 | 402.10 | 402.10 | 402.10 | -1.78% | 67 |
| Aug 20, 2025 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | -1.21% | 3 |
| Aug 19, 2025 | 410.00 | 414.40 | 410.00 | 414.40 | 414.40 | 1.30% | 3 |
| Aug 18, 2025 | 416.00 | 416.00 | 409.10 | 409.10 | 409.10 | -2.36% | 74 |
| Aug 15, 2025 | 421.10 | 423.00 | 419.00 | 419.00 | 419.00 | -1.78% | 91 |
| Aug 14, 2025 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | -1.48% | 15 |