ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 426.60
+4.50 (1.07%)
Last updated: Sep 10, 2025, 11:35 AM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 420.80 | 422.10 | 420.80 | 422.10 | - | 0.09% | 35 |
| Sep 8, 2025 | 416.60 | 421.70 | 416.60 | 421.70 | - | 1.10% | 75 |
| Sep 5, 2025 | 413.40 | 417.10 | 413.40 | 417.10 | - | 2.76% | 44 |
| Sep 4, 2025 | 403.90 | 405.90 | 403.90 | 405.90 | - | -0.32% | 140 |
| Sep 3, 2025 | 402.80 | 407.20 | 402.80 | 407.20 | - | 0.97% | 1 |
| Sep 2, 2025 | 416.00 | 416.00 | 403.30 | 403.30 | - | -2.47% | 65 |
| Sep 1, 2025 | 410.80 | 413.50 | 410.80 | 413.50 | - | -1.55% | 56 |
| Aug 29, 2025 | 425.00 | 426.90 | 420.00 | 420.00 | - | -1.64% | 48 |
| Aug 28, 2025 | 410.00 | 427.30 | 410.00 | 427.00 | - | 4.55% | 77 |
| Aug 27, 2025 | 411.60 | 411.60 | 408.40 | 408.40 | - | -0.61% | 30 |
| Aug 26, 2025 | 408.00 | 410.90 | 408.00 | 410.90 | - | 0.39% | 51 |
| Aug 25, 2025 | 408.30 | 409.30 | 408.30 | 409.30 | - | 1.39% | 3 |
| Aug 22, 2025 | 402.20 | 403.70 | 401.70 | 403.70 | - | 0.40% | 54 |
| Aug 21, 2025 | 408.90 | 408.90 | 402.10 | 402.10 | - | -1.78% | 67 |
| Aug 20, 2025 | 409.40 | 409.40 | 409.40 | 409.40 | - | -1.21% | - |
| Aug 19, 2025 | 410.00 | 414.40 | 410.00 | 414.40 | - | 1.30% | 3 |
| Aug 18, 2025 | 416.00 | 416.00 | 409.10 | 409.10 | - | -2.36% | 74 |
| Aug 15, 2025 | 421.10 | 423.00 | 419.00 | 419.00 | - | -1.78% | 91 |
| Aug 14, 2025 | 426.60 | 426.60 | 426.60 | 426.60 | - | -1.48% | - |
| Aug 13, 2025 | 432.40 | 433.00 | 429.80 | 433.00 | - | 1.88% | 15 |
| Aug 12, 2025 | 421.30 | 428.20 | 418.50 | 425.00 | - | 0.26% | 91 |
| Aug 11, 2025 | 421.10 | 423.90 | 419.50 | 423.90 | - | 1.87% | 66 |
| Aug 8, 2025 | 417.90 | 419.30 | 416.10 | 416.10 | - | -1.05% | 88 |
| Aug 7, 2025 | 412.00 | 420.50 | 412.00 | 420.50 | - | 3.22% | 65 |
| Aug 6, 2025 | 415.90 | 415.90 | 407.40 | 407.40 | - | -3.16% | 75 |
| Aug 5, 2025 | 419.40 | 420.70 | 418.30 | 420.70 | - | 0.19% | 45 |
| Aug 4, 2025 | 419.90 | 419.90 | 419.90 | 419.90 | - | -1.55% | 51 |
| 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 |