ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 861.80
-39.20 (-4.35%)
At close: Jul 17, 2026
FRA:AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 870.40 | 870.40 | 850.00 | 861.80 | 861.80 | -4.35% | 110 |
| Jul 16, 2026 | 921.60 | 921.60 | 883.40 | 901.00 | 901.00 | -2.62% | 115 |
| Jul 15, 2026 | 953.00 | 959.60 | 923.40 | 925.20 | 925.20 | 0.57% | 40 |
| Jul 14, 2026 | 874.40 | 920.00 | 874.40 | 920.00 | 920.00 | 4.33% | 77 |
| Jul 13, 2026 | 889.20 | 900.80 | 881.80 | 881.80 | 881.80 | -2.69% | 52 |
| Jul 10, 2026 | 917.20 | 917.20 | 906.20 | 906.20 | 906.20 | -1.59% | 26 |
| Jul 9, 2026 | 897.40 | 923.80 | 897.40 | 920.80 | 920.80 | 3.76% | 58 |
| Jul 8, 2026 | 897.80 | 897.80 | 887.40 | 887.40 | 887.40 | -2.27% | 16 |
| Jul 7, 2026 | 925.00 | 925.00 | 908.00 | 908.00 | 908.00 | -2.78% | 10 |
| Jul 6, 2026 | 953.80 | 953.80 | 934.00 | 934.00 | 934.00 | -3.65% | 5 |
| Jul 3, 2026 | 947.00 | 969.40 | 947.00 | 969.40 | 969.40 | 6.25% | 59 |
| Jul 2, 2026 | 982.00 | 982.00 | 912.40 | 912.40 | 912.40 | -7.48% | 46 |
| Jul 1, 2026 | 1,014.00 | 1,022.50 | 986.20 | 986.20 | 986.20 | -2.07% | 22 |
| Jun 30, 2026 | 990.40 | 1,007.00 | 990.40 | 1,007.00 | 1,007.00 | 5.49% | 21 |
| Jun 29, 2026 | 953.40 | 961.00 | 953.40 | 954.60 | 954.60 | -0.17% | 87 |
| Jun 26, 2026 | 968.60 | 968.60 | 956.20 | 956.20 | 956.20 | -4.62% | 177 |
| 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 |