ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 444.70
-1.90 (-0.43%)
Last updated: Jul 30, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | - | -1.11% | 51 |
| Jul 31, 2025 | 448.60 | 448.60 | 431.30 | 431.30 | - | -3.01% | 51 |
| Jul 30, 2025 | 441.80 | 445.80 | 441.80 | 444.70 | - | -0.43% | 19 |
| Jul 29, 2025 | 451.00 | 451.00 | 445.10 | 446.60 | - | -0.13% | 40 |
| Jul 28, 2025 | 437.10 | 447.20 | 437.10 | 447.20 | - | 4.10% | 39 |
| Jul 25, 2025 | 441.40 | 441.40 | 429.60 | 429.60 | - | -4.53% | 11 |
| Jul 24, 2025 | 458.40 | 458.40 | 450.00 | 450.00 | - | -2.53% | 85 |
| Jul 23, 2025 | 481.00 | 481.00 | 461.70 | 461.70 | - | -3.61% | 107 |
| Jul 22, 2025 | 517.60 | 517.60 | 479.00 | 479.00 | - | -8.55% | 123 |
| Jul 21, 2025 | 517.80 | 523.80 | 517.80 | 523.80 | - | 0.31% | 60 |
| Jul 18, 2025 | 523.40 | 523.40 | 522.20 | 522.20 | - | 0.15% | 10 |
| Jul 17, 2025 | 513.40 | 521.80 | 513.40 | 521.40 | - | -1.25% | 100 |
| Jul 16, 2025 | 526.00 | 528.00 | 526.00 | 528.00 | - | -0.86% | 40 |
| Jul 15, 2025 | 527.80 | 535.20 | 527.80 | 532.60 | - | 1.45% | 43 |
| Jul 14, 2025 | 519.20 | 525.00 | 519.20 | 525.00 | - | -0.57% | 18 |
| Jul 11, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | - | 0.84% | 39 |
| Jul 10, 2025 | 514.00 | 523.60 | 514.00 | 523.60 | - | 1.43% | 39 |
| Jul 9, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | - | 0.51% | - |
| Jul 8, 2025 | 513.60 | 513.60 | 513.60 | 513.60 | - | 0.23% | 5 |
| Jul 7, 2025 | 512.20 | 512.40 | 512.20 | 512.40 | - | 0.20% | 5 |
| Jul 4, 2025 | 510.80 | 511.40 | 510.80 | 511.40 | - | -0.08% | 11 |
| Jul 3, 2025 | 523.00 | 523.60 | 511.80 | 511.80 | - | -0.12% | 59 |
| Jul 2, 2025 | 529.40 | 529.40 | 505.20 | 512.40 | - | -2.21% | 93 |
| Jul 1, 2025 | 544.00 | 544.00 | 524.00 | 524.00 | - | -3.71% | 8 |
| Jun 30, 2025 | 547.00 | 547.00 | 542.80 | 544.20 | - | 0.04% | 32 |
| Jun 27, 2025 | 542.20 | 544.00 | 542.20 | 544.00 | - | 0.70% | 8 |
| Jun 26, 2025 | 535.20 | 540.20 | 535.20 | 540.20 | - | 0.63% | 15 |
| Jun 25, 2025 | 536.80 | 536.80 | 536.80 | 536.80 | - | 1.44% | 39 |
| Jun 24, 2025 | 530.60 | 533.40 | 529.20 | 529.20 | - | 4.50% | 39 |
| Jun 23, 2025 | 506.40 | 506.40 | 506.40 | 506.40 | - | -2.05% | 12 |
| Jun 20, 2025 | 513.00 | 520.00 | 513.00 | 517.00 | - | 0.70% | 12 |
| Jun 19, 2025 | 513.60 | 513.60 | 513.40 | 513.40 | - | -1.08% | 6 |
| Jun 18, 2025 | 517.20 | 519.00 | 515.00 | 519.00 | - | 0.19% | 50 |
| Jun 17, 2025 | 518.60 | 518.60 | 518.00 | 518.00 | - | -0.69% | 1 |
| Jun 16, 2025 | 519.00 | 521.60 | 515.00 | 521.60 | - | 0.46% | 6 |
| Jun 13, 2025 | 513.80 | 519.20 | 513.80 | 519.20 | - | -2.15% | 105 |
| Jun 12, 2025 | 538.60 | 538.60 | 528.00 | 530.60 | - | -1.27% | 13 |
| Jun 11, 2025 | 532.40 | 537.40 | 532.40 | 537.40 | - | 0.83% | 38 |
| Jun 10, 2025 | 518.00 | 533.00 | 516.00 | 533.00 | - | 6.09% | 40 |
| Jun 9, 2025 | 502.40 | 502.40 | 502.40 | 502.40 | - | 1.05% | - |
| Jun 6, 2025 | 491.90 | 497.20 | 491.90 | 497.20 | - | 1.61% | 25 |
| Jun 5, 2025 | 489.30 | 489.30 | 489.30 | 489.30 | - | -1.21% | 72 |
| Jun 4, 2025 | 490.00 | 495.30 | 490.00 | 495.30 | - | 3.34% | 72 |
| Jun 3, 2025 | 479.30 | 479.30 | 479.30 | 479.30 | - | 1.22% | 50 |
| Jun 2, 2025 | 476.90 | 476.90 | 473.50 | 473.50 | - | -1.99% | 50 |
| May 30, 2025 | 497.20 | 497.20 | 483.10 | 483.10 | - | -1.91% | 20 |
| May 29, 2025 | 492.50 | 492.50 | 492.50 | 492.50 | - | 1.50% | 40 |
| May 28, 2025 | 485.20 | 485.80 | 485.20 | 485.20 | - | -0.06% | 40 |
| May 27, 2025 | 477.80 | 485.50 | 477.80 | 485.50 | - | 1.15% | 7 |
| May 26, 2025 | 474.20 | 480.00 | 474.20 | 480.00 | - | -0.31% | 4 |