ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 510.60
-9.40 (-1.81%)
At close: Dec 19, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 508.40 | 508.40 | 508.40 | 508.40 | 508.40 | -0.55% | - |
| Dec 4, 2025 | 499.50 | 511.20 | 499.50 | 511.20 | 511.20 | 3.97% | 51 |
| Dec 3, 2025 | 486.20 | 498.80 | 486.20 | 491.70 | 491.70 | 2.87% | 54 |
| Dec 2, 2025 | 473.00 | 478.40 | 469.30 | 478.00 | 478.00 | 2.14% | 174 |
| Dec 1, 2025 | 470.50 | 476.90 | 468.00 | 468.00 | 468.00 | -1.35% | 154 |
| Nov 28, 2025 | 472.80 | 474.40 | 470.30 | 474.40 | 474.40 | -0.86% | 23 |
| Nov 27, 2025 | 476.30 | 478.50 | 476.30 | 478.50 | 478.50 | 0.89% | 20 |
| Nov 26, 2025 | 474.30 | 474.40 | 471.20 | 474.30 | 474.30 | 1.09% | 530 |
| Nov 25, 2025 | 479.10 | 479.10 | 461.00 | 469.20 | 469.20 | -2.01% | 25 |
| Nov 24, 2025 | 476.80 | 478.80 | 473.50 | 478.80 | 478.80 | 2.24% | 83 |
| Nov 21, 2025 | 480.10 | 480.10 | 468.30 | 468.30 | 468.30 | -6.49% | 46 |
| Nov 20, 2025 | 507.40 | 507.40 | 500.80 | 500.80 | 500.80 | 0.83% | 10 |
| Nov 19, 2025 | 488.50 | 498.10 | 486.50 | 496.70 | 496.70 | 2.16% | 22 |
| Nov 18, 2025 | 491.60 | 493.90 | 486.20 | 486.20 | 486.20 | -4.14% | 23 |
| Nov 17, 2025 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | 2.90% | - |
| Nov 14, 2025 | 506.20 | 506.20 | 492.80 | 492.90 | 492.90 | -3.13% | 210 |
| Nov 13, 2025 | 523.00 | 523.00 | 508.80 | 508.80 | 508.80 | -3.60% | 40 |
| Nov 12, 2025 | 535.00 | 535.00 | 526.40 | 527.80 | 527.80 | -1.93% | 227 |
| Nov 11, 2025 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | -0.07% | - |
| Nov 10, 2025 | 538.00 | 538.60 | 538.00 | 538.60 | 538.60 | -0.70% | 12 |
| Nov 7, 2025 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | 0.44% | - |
| Nov 6, 2025 | 549.00 | 553.80 | 540.00 | 540.00 | 540.00 | -1.89% | 58 |
| Nov 5, 2025 | 553.00 | 553.00 | 548.20 | 550.40 | 550.40 | -0.58% | 70 |
| Nov 4, 2025 | 556.00 | 556.00 | 553.60 | 553.60 | 553.60 | -2.12% | 17 |
| Nov 3, 2025 | 562.40 | 565.60 | 562.40 | 565.60 | 565.60 | - | 25 |
| Oct 31, 2025 | 564.20 | 565.60 | 564.20 | 565.60 | 565.60 | -0.60% | 10 |
| Oct 30, 2025 | 544.80 | 569.80 | 544.60 | 569.00 | 569.00 | 1.39% | 51 |
| Oct 29, 2025 | 548.40 | 561.20 | 548.20 | 561.20 | 561.20 | 0.18% | 24 |
| Oct 28, 2025 | 563.40 | 563.40 | 560.20 | 560.20 | 560.20 | -0.46% | 8 |
| Oct 27, 2025 | 563.00 | 567.60 | 560.00 | 562.80 | 562.80 | 1.52% | 77 |
| Oct 24, 2025 | 544.00 | 554.40 | 544.00 | 554.40 | 554.40 | 3.78% | 77 |
| Oct 23, 2025 | 537.40 | 537.40 | 534.20 | 534.20 | 534.20 | -1.69% | 5 |
| 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% | - |
| 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 |