ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 848.40
+14.20 (1.70%)
Last updated: Apr 23, 2026, 5:17 PM CET
FRA:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 848.20 | 852.20 | 841.20 | 841.20 | - | 0.84% | 18 |
| Apr 22, 2026 | 832.80 | 848.20 | 832.80 | 834.20 | 834.20 | 0.80% | 90 |
| Apr 21, 2026 | 784.20 | 834.60 | 784.20 | 827.60 | 827.60 | 6.05% | 97 |
| Apr 20, 2026 | 784.60 | 784.60 | 777.60 | 780.40 | 780.40 | -1.19% | 21 |
| Apr 17, 2026 | 764.40 | 789.80 | 764.40 | 789.80 | 789.80 | 3.21% | 20 |
| Apr 16, 2026 | 757.20 | 767.40 | 757.20 | 765.20 | 765.20 | 1.70% | 5 |
| Apr 15, 2026 | 741.40 | 765.00 | 741.40 | 752.40 | 752.40 | -0.82% | 56 |
| Apr 14, 2026 | 747.60 | 758.60 | 747.60 | 758.60 | 758.60 | 1.58% | 17 |
| Apr 13, 2026 | 739.60 | 751.40 | 739.60 | 746.80 | 746.80 | -1.11% | 148 |
| Apr 10, 2026 | 733.20 | 755.20 | 733.20 | 755.20 | 755.20 | 4.25% | 8 |
| Apr 9, 2026 | 728.80 | 728.80 | 724.40 | 724.40 | 724.40 | -0.49% | 4 |
| Apr 8, 2026 | 713.00 | 728.00 | 713.00 | 728.00 | 728.00 | 9.87% | 57 |
| Apr 7, 2026 | 662.60 | 662.60 | 662.60 | 662.60 | 662.60 | 1.66% | - |
| Apr 2, 2026 | 651.80 | 651.80 | 651.80 | 651.80 | 651.80 | -1.54% | - |
| Apr 1, 2026 | 658.20 | 667.00 | 658.20 | 662.00 | 662.00 | 5.75% | 34 |
| Mar 31, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -4.11% | - |
| Mar 30, 2026 | 644.20 | 652.80 | 644.20 | 652.80 | 652.80 | 1.05% | 36 |
| 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 |