ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 698.80
-9.80 (-1.38%)
At close: Feb 20, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 700.20 | 705.20 | 698.80 | 698.80 | 698.80 | -1.38% | 16 |
| Feb 19, 2026 | 712.00 | 712.00 | 708.60 | 708.60 | 708.60 | 1.17% | 100 |
| Feb 18, 2026 | 692.20 | 701.80 | 692.20 | 700.40 | 700.40 | 1.10% | 35 |
| Feb 17, 2026 | 690.60 | 692.80 | 682.40 | 692.80 | 692.80 | -0.29% | 42 |
| Feb 16, 2026 | 694.80 | 694.80 | 694.80 | 694.80 | 694.80 | 1.16% | - |
| Feb 13, 2026 | 689.60 | 691.60 | 686.80 | 686.80 | 686.80 | -0.20% | 7 |
| Feb 12, 2026 | 698.40 | 698.40 | 687.40 | 688.20 | 688.20 | -0.81% | 47 |
| Feb 11, 2026 | 683.80 | 693.80 | 679.00 | 693.80 | 693.80 | 1.26% | 102 |
| Feb 10, 2026 | 697.40 | 697.40 | 685.20 | 685.20 | 685.20 | -1.13% | 31 |
| Feb 9, 2026 | 687.00 | 694.60 | 687.00 | 693.00 | 693.00 | 1.52% | 14 |
| Feb 6, 2026 | 662.00 | 682.60 | 662.00 | 682.60 | 682.60 | 3.17% | 8 |
| Feb 5, 2026 | 665.20 | 675.80 | 661.60 | 661.60 | 661.60 | -5.13% | 56 |
| Feb 4, 2026 | 693.00 | 697.40 | 692.60 | 697.40 | 697.40 | -2.32% | 145 |
| Feb 3, 2026 | 711.80 | 722.80 | 711.80 | 714.00 | 714.00 | 1.36% | 40 |
| Feb 2, 2026 | 681.40 | 704.40 | 681.40 | 704.40 | 704.40 | -0.23% | 112 |
| Jan 30, 2026 | 701.00 | 709.40 | 701.00 | 706.00 | 706.00 | -0.31% | 44 |
| Jan 29, 2026 | 716.00 | 720.80 | 708.20 | 708.20 | 708.20 | -1.53% | 107 |
| Jan 28, 2026 | 778.20 | 778.20 | 706.60 | 719.20 | 719.20 | -0.61% | 167 |
| Jan 27, 2026 | 715.40 | 723.60 | 713.60 | 723.60 | 723.60 | 2.03% | 52 |
| Jan 26, 2026 | 707.60 | 709.80 | 704.20 | 709.20 | 709.20 | 1.81% | 78 |
| Jan 23, 2026 | 709.40 | 709.40 | 696.60 | 696.60 | 696.60 | -2.71% | 10 |
| Jan 22, 2026 | 722.60 | 726.60 | 711.60 | 716.00 | 716.00 | 1.85% | 143 |
| Jan 21, 2026 | 714.80 | 714.80 | 703.00 | 703.00 | 703.00 | 0.34% | 30 |
| Jan 20, 2026 | 691.20 | 700.60 | 691.20 | 700.60 | 700.60 | -0.31% | 172 |
| Jan 19, 2026 | 686.20 | 702.80 | 684.60 | 702.80 | 702.80 | 3.14% | 121 |
| Jan 16, 2026 | 675.00 | 688.00 | 675.00 | 681.40 | 681.40 | 1.34% | 118 |
| Jan 15, 2026 | 647.00 | 679.80 | 647.00 | 672.40 | 672.40 | 9.55% | 205 |
| Jan 14, 2026 | 618.60 | 618.60 | 613.60 | 613.80 | 613.80 | -0.68% | 62 |
| Jan 13, 2026 | 612.80 | 622.60 | 612.80 | 618.00 | 618.00 | -1.31% | 45 |
| Jan 12, 2026 | 619.40 | 629.20 | 619.40 | 626.20 | 626.20 | 2.66% | 14 |
| Jan 9, 2026 | 586.60 | 614.20 | 586.60 | 610.00 | 610.00 | 3.85% | 258 |
| Jan 8, 2026 | 619.40 | 619.40 | 587.40 | 587.40 | 587.40 | -6.32% | 38 |
| Jan 7, 2026 | 627.60 | 629.20 | 624.00 | 627.00 | 627.00 | 3.67% | 32 |
| Jan 6, 2026 | 574.00 | 604.80 | 574.00 | 604.80 | 604.80 | 5.85% | 75 |
| Jan 5, 2026 | 555.40 | 573.40 | 555.40 | 571.40 | 571.40 | 2.66% | 189 |
| Jan 2, 2026 | 531.60 | 556.60 | 531.60 | 556.60 | 556.60 | 6.96% | 32 |
| Dec 30, 2025 | 514.20 | 521.20 | 514.20 | 520.40 | 520.40 | 1.64% | 36 |
| Dec 29, 2025 | 511.80 | 512.00 | 511.00 | 512.00 | 512.00 | -0.27% | 45 |
| Dec 23, 2025 | 509.80 | 513.40 | 509.80 | 513.40 | 513.40 | 0.16% | 30 |
| Dec 22, 2025 | 506.60 | 512.60 | 506.60 | 512.60 | 512.60 | 0.39% | 77 |
| Dec 19, 2025 | 513.20 | 513.20 | 510.60 | 510.60 | 510.60 | -1.81% | 8 |
| Dec 18, 2025 | 507.00 | 520.00 | 507.00 | 520.00 | 520.00 | -0.12% | 25 |
| Dec 17, 2025 | 516.60 | 520.60 | 516.60 | 520.60 | 520.60 | 0.42% | 20 |
| Dec 16, 2025 | 507.40 | 518.40 | 507.40 | 518.40 | 518.40 | 1.61% | 71 |
| Dec 15, 2025 | 510.60 | 511.40 | 510.20 | 510.20 | 510.20 | -3.37% | 40 |
| Dec 12, 2025 | 544.20 | 544.20 | 528.00 | 528.00 | 528.00 | -3.26% | 27 |
| Dec 11, 2025 | 545.00 | 545.80 | 545.00 | 545.80 | 545.80 | -2.61% | 10 |
| Dec 10, 2025 | 552.00 | 560.40 | 552.00 | 560.40 | 560.40 | 0.25% | 15 |
| Dec 9, 2025 | 553.40 | 559.00 | 553.40 | 559.00 | 559.00 | 3.56% | 18 |
| Dec 8, 2025 | 516.00 | 539.80 | 516.00 | 539.80 | 539.80 | 6.18% | 52 |