ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 956.20
-46.30 (-4.62%)
At close: Jun 26, 2026
FRA:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,016.00 | 1,031.00 | 1,002.50 | 1,002.50 | 1,002.50 | 3.05% | 106 |
| Jun 24, 2026 | 1,005.00 | 1,005.00 | 972.80 | 972.80 | 972.80 | -2.19% | 48 |
| Jun 23, 2026 | 1,057.50 | 1,057.50 | 994.60 | 994.60 | 994.60 | -7.99% | 144 |
| Jun 22, 2026 | 1,068.50 | 1,084.00 | 1,068.50 | 1,081.00 | 1,081.00 | 2.51% | 116 |
| Jun 19, 2026 | 1,061.50 | 1,073.00 | 1,054.50 | 1,054.50 | 1,054.50 | -1.22% | 27 |
| Jun 18, 2026 | 1,044.00 | 1,071.00 | 1,044.00 | 1,067.50 | 1,067.50 | 2.15% | 87 |
| Jun 17, 2026 | 991.00 | 1,045.00 | 991.00 | 1,045.00 | 1,045.00 | 4.45% | 78 |
| Jun 16, 2026 | 1,024.50 | 1,025.50 | 1,000.50 | 1,000.50 | 1,000.50 | -2.25% | 34 |
| Jun 15, 2026 | 1,043.00 | 1,043.00 | 1,015.00 | 1,023.50 | 1,023.50 | 2.15% | 75 |
| Jun 12, 2026 | 1,011.50 | 1,011.50 | 973.00 | 1,002.00 | 1,002.00 | 3.07% | 123 |
| Jun 11, 2026 | 903.20 | 972.20 | 903.20 | 972.20 | 972.20 | 7.64% | 24 |
| Jun 10, 2026 | 898.20 | 918.40 | 881.40 | 903.20 | 903.20 | 0.47% | 59 |
| Jun 9, 2026 | 890.80 | 921.20 | 890.80 | 899.00 | 899.00 | 5.71% | 85 |
| Jun 8, 2026 | 843.80 | 850.40 | 843.80 | 850.40 | 850.40 | -2.01% | 1 |
| Jun 5, 2026 | 880.00 | 880.00 | 855.80 | 867.80 | 867.80 | 0.02% | 55 |
| Jun 4, 2026 | 887.20 | 887.20 | 867.60 | 867.60 | 867.60 | -4.34% | 14 |
| Jun 3, 2026 | 884.80 | 907.40 | 884.80 | 907.00 | 907.00 | 2.35% | 26 |
| Jun 2, 2026 | 870.80 | 886.20 | 864.80 | 886.20 | 886.20 | 2.52% | 31 |
| Jun 1, 2026 | 902.40 | 902.40 | 864.40 | 864.40 | 864.40 | -3.38% | 39 |
| May 29, 2026 | 894.60 | 894.60 | 894.60 | 894.60 | 894.60 | 0.65% | - |
| May 28, 2026 | 886.80 | 899.60 | 886.80 | 888.80 | 888.80 | -3.08% | 15 |
| May 27, 2026 | 896.60 | 917.00 | 896.60 | 917.00 | 917.00 | 2.02% | 111 |
| May 26, 2026 | 899.00 | 905.00 | 898.80 | 898.80 | 898.80 | -1.34% | 50 |
| May 25, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 2.96% | - |
| May 22, 2026 | 873.80 | 888.00 | 873.80 | 884.80 | 884.80 | 1.82% | 28 |
| May 21, 2026 | 869.20 | 871.60 | 869.00 | 869.00 | 869.00 | 4.77% | 35 |
| May 20, 2026 | 829.40 | 829.40 | 829.40 | 829.40 | 829.40 | -1.71% | - |
| May 19, 2026 | 835.60 | 843.80 | 829.80 | 843.80 | 843.80 | -2.07% | 53 |
| May 18, 2026 | 850.40 | 861.60 | 848.00 | 861.60 | 861.60 | 1.41% | 19 |
| May 15, 2026 | 880.00 | 880.00 | 849.60 | 849.60 | 849.60 | -4.22% | 8 |
| May 14, 2026 | 884.20 | 888.40 | 884.20 | 887.00 | 887.00 | 2.26% | 3 |
| May 13, 2026 | 855.80 | 867.40 | 855.80 | 867.40 | 867.40 | 3.99% | 71 |
| May 12, 2026 | 888.40 | 888.40 | 837.40 | 837.40 | 834.15 | -5.53% | 42 |
| May 11, 2026 | 893.80 | 893.80 | 881.60 | 886.40 | 882.96 | 2.45% | 60 |
| May 8, 2026 | 849.40 | 865.20 | 849.40 | 865.20 | 861.84 | -0.51% | 4 |
| May 7, 2026 | 872.80 | 872.80 | 869.60 | 869.60 | 866.23 | -0.39% | 2 |
| May 6, 2026 | 851.00 | 873.00 | 851.00 | 873.00 | 869.61 | 3.29% | 55 |
| May 5, 2026 | 824.60 | 845.20 | 824.60 | 845.20 | 841.92 | 0.84% | 32 |
| May 4, 2026 | 851.20 | 851.20 | 827.80 | 838.20 | 834.95 | 1.28% | 64 |
| Apr 30, 2026 | 804.00 | 828.60 | 799.60 | 827.60 | 824.39 | 2.68% | 52 |
| Apr 29, 2026 | 820.20 | 829.80 | 806.00 | 806.00 | 802.87 | -1.54% | 65 |
| Apr 28, 2026 | 837.80 | 837.80 | 810.00 | 818.60 | 815.42 | -5.80% | 65 |
| Apr 27, 2026 | 879.00 | 883.20 | 857.80 | 869.00 | 865.63 | 1.85% | 138 |
| Apr 24, 2026 | 852.80 | 858.20 | 852.40 | 853.20 | 849.89 | 0.57% | 10 |
| Apr 23, 2026 | 848.20 | 852.20 | 841.20 | 848.40 | 845.11 | 1.70% | 45 |
| Apr 22, 2026 | 832.80 | 848.20 | 832.80 | 834.20 | 830.96 | 0.80% | 90 |
| Apr 21, 2026 | 784.20 | 834.60 | 784.20 | 827.60 | 824.39 | 6.05% | 97 |
| Apr 20, 2026 | 784.60 | 784.60 | 777.60 | 780.40 | 777.37 | -1.19% | 21 |
| Apr 17, 2026 | 764.40 | 789.80 | 764.40 | 789.80 | 786.73 | 3.21% | 20 |
| Apr 16, 2026 | 757.20 | 767.40 | 757.20 | 765.20 | 762.23 | 1.70% | 5 |