ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 884.80
-1.40 (-0.16%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 884.80 | 884.80 | 884.80 | 884.80 | - | -0.16% | - |
| 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 |
| Apr 15, 2026 | 741.40 | 765.00 | 741.40 | 752.40 | 749.48 | -0.82% | 56 |
| Apr 14, 2026 | 747.60 | 758.60 | 747.60 | 758.60 | 755.66 | 1.58% | 17 |
| Apr 13, 2026 | 739.60 | 751.40 | 739.60 | 746.80 | 743.90 | -1.11% | 148 |
| Apr 10, 2026 | 733.20 | 755.20 | 733.20 | 755.20 | 752.27 | 4.25% | 8 |
| Apr 9, 2026 | 728.80 | 728.80 | 724.40 | 724.40 | 721.59 | -0.49% | 4 |
| Apr 8, 2026 | 713.00 | 728.00 | 713.00 | 728.00 | 725.17 | 9.87% | 57 |
| Apr 7, 2026 | 662.60 | 662.60 | 662.60 | 662.60 | 660.03 | 1.66% | - |
| Apr 2, 2026 | 651.80 | 651.80 | 651.80 | 651.80 | 649.27 | -1.54% | - |
| Apr 1, 2026 | 658.20 | 667.00 | 658.20 | 662.00 | 659.43 | 5.75% | 34 |
| Mar 31, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 623.57 | -4.11% | - |
| Mar 30, 2026 | 644.20 | 652.80 | 644.20 | 652.80 | 650.27 | 1.05% | 36 |
| Mar 27, 2026 | 680.20 | 680.20 | 646.00 | 646.00 | 643.49 | -4.41% | 60 |
| Mar 26, 2026 | 696.40 | 696.40 | 675.80 | 675.80 | 673.18 | -3.65% | 15 |
| Mar 25, 2026 | 687.20 | 701.40 | 687.20 | 701.40 | 698.68 | 4.10% | 41 |
| Mar 24, 2026 | 669.20 | 679.80 | 666.00 | 673.80 | 671.18 | 0.09% | 82 |
| Mar 23, 2026 | 616.00 | 673.20 | 616.00 | 673.20 | 670.59 | 2.59% | 112 |