ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 646.00
-29.80 (-4.41%)
At close: Mar 27, 2026
FRA:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 680.20 | 680.20 | 646.00 | 646.00 | 646.00 | -4.41% | 60 |
| Mar 26, 2026 | 696.40 | 696.40 | 675.80 | 675.80 | 675.80 | -3.65% | 15 |
| Mar 25, 2026 | 687.20 | 701.40 | 687.20 | 701.40 | 701.40 | 4.10% | 41 |
| Mar 24, 2026 | 669.20 | 679.80 | 666.00 | 673.80 | 673.80 | 0.09% | 82 |
| Mar 23, 2026 | 616.00 | 673.20 | 616.00 | 673.20 | 673.20 | 2.59% | 112 |
| Mar 20, 2026 | 662.20 | 662.20 | 656.20 | 656.20 | 656.20 | -1.91% | 20 |
| Mar 19, 2026 | 675.40 | 675.40 | 669.00 | 669.00 | 669.00 | -4.56% | 8 |
| Mar 18, 2026 | 687.60 | 701.00 | 687.60 | 701.00 | 701.00 | 5.03% | 160 |
| Mar 17, 2026 | 677.00 | 677.00 | 667.40 | 667.40 | 667.40 | -3.30% | 3 |
| Mar 16, 2026 | 697.40 | 697.40 | 679.40 | 690.20 | 690.20 | -0.80% | 24 |
| Mar 13, 2026 | 710.00 | 710.00 | 695.80 | 695.80 | 695.80 | -1.72% | 30 |
| Mar 12, 2026 | 707.80 | 721.80 | 702.20 | 708.00 | 708.00 | -1.94% | 131 |
| Mar 11, 2026 | 702.00 | 722.40 | 702.00 | 722.00 | 722.00 | 2.21% | 54 |
| Mar 10, 2026 | 682.20 | 706.40 | 682.20 | 706.40 | 706.40 | 2.53% | 224 |
| Mar 9, 2026 | 632.60 | 689.00 | 632.60 | 689.00 | 689.00 | 1.77% | 76 |
| Mar 6, 2026 | 717.60 | 717.60 | 677.00 | 677.00 | 677.00 | -7.74% | 58 |
| Mar 5, 2026 | 718.00 | 733.80 | 718.00 | 733.80 | 733.80 | 0.63% | 80 |
| Mar 4, 2026 | 719.80 | 729.20 | 709.20 | 729.20 | 729.20 | -1.22% | 50 |
| Mar 3, 2026 | 695.60 | 744.20 | 674.00 | 738.20 | 738.20 | 6.83% | 128 |
| Mar 2, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -1.93% | - |
| Feb 27, 2026 | 706.40 | 707.40 | 704.00 | 704.60 | 704.60 | 0.17% | 52 |
| Feb 26, 2026 | 735.60 | 739.40 | 703.40 | 703.40 | 703.40 | -3.43% | 41 |
| Feb 25, 2026 | 720.40 | 728.40 | 720.40 | 728.40 | 728.40 | -0.03% | 75 |
| Feb 24, 2026 | 713.20 | 728.60 | 713.20 | 728.60 | 728.60 | 1.93% | 14 |
| Feb 23, 2026 | 702.80 | 714.80 | 702.80 | 714.80 | 714.80 | 2.29% | 85 |
| 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 |