ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 820.60
-6.80 (-0.82%)
Last updated: Aug 26, 2026, 6:03 PM CET
FRA:AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | - | 0.07% | - |
| Aug 25, 2026 | 827.00 | 827.40 | 827.00 | 827.40 | 827.40 | 0.41% | 7 |
| Aug 24, 2026 | 816.20 | 824.00 | 816.20 | 824.00 | 824.00 | -0.43% | 10 |
| Aug 21, 2026 | 824.60 | 838.20 | 824.60 | 827.60 | 827.60 | 0.98% | 25 |
| Aug 20, 2026 | 824.00 | 827.60 | 815.20 | 819.60 | 819.60 | 0.32% | 102 |
| Aug 19, 2026 | 837.00 | 845.80 | 817.00 | 817.00 | 817.00 | -3.43% | 85 |
| Aug 18, 2026 | 897.40 | 897.40 | 846.00 | 846.00 | 846.00 | -6.66% | 77 |
| Aug 17, 2026 | 901.40 | 915.00 | 901.40 | 906.40 | 906.40 | 0.60% | 23 |
| Aug 14, 2026 | 909.80 | 909.80 | 901.00 | 901.00 | 901.00 | -0.35% | 10 |
| Aug 13, 2026 | 901.60 | 904.40 | 894.20 | 904.20 | 904.20 | 0.02% | 174 |
| Aug 12, 2026 | 884.40 | 904.00 | 884.40 | 904.00 | 904.00 | 2.96% | 60 |
| Aug 11, 2026 | 861.40 | 878.00 | 861.40 | 878.00 | 878.00 | 0.23% | 6 |
| Aug 10, 2026 | 856.60 | 876.00 | 856.60 | 876.00 | 876.00 | 2.26% | 82 |
| Aug 7, 2026 | 827.40 | 856.60 | 827.40 | 856.60 | 856.60 | 2.98% | 6 |
| Aug 6, 2026 | 813.20 | 833.00 | 809.60 | 831.80 | 831.80 | 1.89% | 53 |
| Aug 5, 2026 | 814.60 | 816.40 | 814.60 | 816.40 | 816.40 | -0.29% | 58 |
| Aug 4, 2026 | 796.20 | 819.40 | 796.20 | 818.80 | 818.80 | 3.75% | 96 |
| Aug 3, 2026 | 810.80 | 810.80 | 784.80 | 789.20 | 789.20 | -2.25% | 80 |
| Jul 31, 2026 | 811.80 | 842.20 | 806.60 | 807.40 | 807.40 | 2.59% | 95 |
| Jul 30, 2026 | 721.80 | 787.00 | 721.80 | 787.00 | 787.00 | 7.63% | 31 |
| Jul 29, 2026 | 718.00 | 731.20 | 694.00 | 731.20 | 731.20 | -3.54% | 398 |
| Jul 28, 2026 | 790.00 | 790.00 | 758.00 | 758.00 | 758.00 | -4.51% | 161 |
| Jul 27, 2026 | 862.80 | 863.40 | 793.80 | 793.80 | 793.80 | -9.20% | 77 |
| Jul 24, 2026 | 866.80 | 876.60 | 866.80 | 874.20 | 874.20 | 0.05% | 50 |
| Jul 23, 2026 | 888.80 | 888.80 | 873.80 | 873.80 | 873.80 | -0.59% | 5 |
| Jul 22, 2026 | 895.00 | 895.00 | 879.00 | 879.00 | 879.00 | -2.33% | 80 |
| Jul 21, 2026 | 864.00 | 900.00 | 864.00 | 900.00 | 900.00 | 3.57% | 45 |
| Jul 20, 2026 | 871.20 | 871.20 | 869.00 | 869.00 | 869.00 | 0.84% | 3 |
| 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 |