ASM International NV (FRA:AVS)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025542.40543.40540.20543.40543.40-1.34%50
Oct 21, 2025545.60550.80544.60550.80550.801.55%50
Oct 20, 2025540.00542.40540.00542.40542.400.63%19
Oct 17, 2025539.00539.00539.00539.00539.00-1.75%200
Oct 16, 2025546.60549.00546.60548.60548.60-0.18%200
Oct 15, 2025548.00553.20542.20549.60549.601.40%162
Oct 14, 2025539.60543.60528.20542.00542.00-0.29%29
Oct 13, 2025533.40544.20533.40543.60543.602.84%65
Oct 10, 2025547.40547.40528.60528.60528.60-2.90%65
Oct 9, 2025547.20547.20544.40544.40544.400.55%5
Oct 8, 2025541.40541.40541.40541.40541.40-4.18%50
Oct 7, 2025559.40565.40559.40565.00565.003.82%50
Oct 6, 2025544.20544.20544.20544.20544.20-0.69%10
Oct 3, 2025550.00550.80545.20548.00548.00-0.29%70
Oct 2, 2025523.20549.60523.20549.60549.608.10%103
Oct 1, 2025509.60509.60508.40508.40508.40-2
Sep 30, 2025498.10508.40498.10508.40508.401.64%5
Sep 29, 2025498.00500.80498.00500.20500.200.89%217
Sep 26, 2025496.00496.00486.20495.80495.800.49%80
Sep 25, 2025497.10497.90493.40493.40493.40-0.60%177
Sep 24, 2025498.90500.80496.40496.40496.40-0.16%215
Sep 23, 2025448.00497.20448.00497.20497.20-0.20%929
Sep 22, 2025490.20498.20490.20498.20498.201.26%4
Sep 19, 2025494.10494.10490.80492.00492.00-0.45%32
Sep 18, 2025460.20494.20460.20494.20494.208.62%5
Sep 17, 2025457.80457.80455.00455.00455.001.07%8
Sep 16, 2025450.20450.20450.20450.20450.204.92%20
Sep 15, 2025425.50429.10425.50429.10429.100.82%20
Sep 12, 2025424.40426.00424.40425.60425.600.33%29
Sep 11, 2025421.50424.20421.50424.20424.20-0.09%93
Sep 10, 2025424.00428.40424.00424.60424.600.59%52
Sep 9, 2025420.80422.10420.80422.10422.100.09%35
Sep 8, 2025416.60421.70416.60421.70421.701.10%75
Sep 5, 2025413.40417.10413.40417.10417.102.76%44
Sep 4, 2025403.90405.90403.90405.90405.90-0.32%140
Sep 3, 2025402.80407.20402.80407.20407.200.97%1
Sep 2, 2025416.00416.00403.30403.30403.30-2.47%65
Sep 1, 2025410.80413.50410.80413.50413.50-1.55%56
Aug 29, 2025425.00426.90420.00420.00420.00-1.64%176
Aug 28, 2025410.00427.30410.00427.00427.004.55%77
Aug 27, 2025411.60411.60408.40408.40408.40-0.61%30
Aug 26, 2025408.00410.90408.00410.90410.900.39%51
Aug 25, 2025408.30409.30408.30409.30409.301.39%3
Aug 22, 2025402.20403.70401.70403.70403.700.40%54
Aug 21, 2025408.90408.90402.10402.10402.10-1.78%67
Aug 20, 2025409.40409.40409.40409.40409.40-1.21%3
Aug 19, 2025410.00414.40410.00414.40414.401.30%3
Aug 18, 2025416.00416.00409.10409.10409.10-2.36%74
Aug 15, 2025421.10423.00419.00419.00419.00-1.78%91
Aug 14, 2025426.60426.60426.60426.60426.60-1.48%15