ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 801.60
+15.00 (1.91%)
At close: Sep 18, 2026
FRA:AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 792.00 | 804.80 | 792.00 | 801.60 | 801.60 | 1.91% | 13 |
| Sep 17, 2026 | 774.80 | 795.40 | 774.80 | 786.60 | 786.60 | 1.60% | 70 |
| Sep 16, 2026 | 752.00 | 776.80 | 752.00 | 774.20 | 774.20 | 3.39% | 109 |
| Sep 15, 2026 | 753.00 | 761.40 | 748.80 | 748.80 | 748.80 | -1.71% | 37 |
| Sep 14, 2026 | 801.20 | 801.20 | 747.20 | 761.80 | 761.80 | -7.82% | 98 |
| Sep 11, 2026 | 819.40 | 826.40 | 817.60 | 826.40 | 826.40 | 0.88% | 55 |
| Sep 10, 2026 | 838.00 | 838.00 | 819.20 | 819.20 | 819.20 | -2.59% | 31 |
| Sep 9, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | -0.92% | - |
| Sep 8, 2026 | 861.00 | 861.00 | 848.80 | 848.80 | 848.80 | -0.35% | 53 |
| Sep 7, 2026 | 826.00 | 851.80 | 826.00 | 851.80 | 851.80 | 4.62% | 22 |
| Sep 4, 2026 | 780.00 | 814.20 | 780.00 | 814.20 | 814.20 | 5.17% | 16 |
| Sep 3, 2026 | 796.60 | 797.00 | 774.20 | 774.20 | 774.20 | -1.55% | 68 |
| Sep 2, 2026 | 786.40 | 786.40 | 786.40 | 786.40 | 786.40 | -0.08% | - |
| Sep 1, 2026 | 809.60 | 809.60 | 787.00 | 787.00 | 787.00 | -2.16% | 72 |
| Aug 31, 2026 | 816.40 | 820.60 | 804.40 | 804.40 | 804.40 | -1.73% | 38 |
| Aug 28, 2026 | 818.40 | 828.40 | 818.40 | 818.60 | 818.60 | -2.66% | 60 |
| Aug 27, 2026 | 840.40 | 843.00 | 840.40 | 841.00 | 841.00 | 2.49% | 72 |
| Aug 26, 2026 | 828.00 | 828.00 | 820.60 | 820.60 | 820.60 | -0.82% | 40 |
| 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 |