ASM International NV (FRA:AVS)
Germany · Delayed Price · Currency is EUR 695.00
-14.00 (-1.97%)
At close: Oct 23, 2026
FRA:AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 705.80 | 711.00 | 694.80 | 695.00 | 695.00 | -1.97% | 68 |
| Oct 22, 2026 | 740.20 | 745.80 | 709.00 | 709.00 | 709.00 | -6.91% | 226 |
| Oct 21, 2026 | 752.20 | 765.20 | 752.20 | 761.60 | 761.60 | 3.17% | 35 |
| Oct 20, 2026 | 741.60 | 741.60 | 738.20 | 738.20 | 738.20 | -2.69% | 81 |
| Oct 19, 2026 | 758.60 | 758.60 | 758.60 | 758.60 | 758.60 | 0.77% | - |
| Oct 16, 2026 | 777.60 | 777.60 | 752.80 | 752.80 | 752.80 | -0.50% | 78 |
| Oct 15, 2026 | 787.20 | 794.60 | 743.80 | 756.60 | 756.60 | -7.39% | 40 |
| Oct 14, 2026 | 819.80 | 831.80 | 817.00 | 817.00 | 817.00 | -4.33% | 20 |
| Oct 13, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -3.48% | - |
| Oct 12, 2026 | 884.80 | 884.80 | 884.80 | 884.80 | 884.80 | -0.11% | - |
| Oct 9, 2026 | 890.00 | 903.60 | 885.80 | 885.80 | 885.80 | -0.05% | 45 |
| Oct 8, 2026 | 894.60 | 897.80 | 882.00 | 886.20 | 886.20 | -0.43% | 70 |
| Oct 7, 2026 | 945.20 | 945.20 | 890.00 | 890.00 | 890.00 | -6.51% | 43 |
| Oct 6, 2026 | 948.40 | 955.40 | 948.40 | 952.00 | 952.00 | 0.59% | 71 |
| Oct 5, 2026 | 958.00 | 958.00 | 942.20 | 946.40 | 946.40 | -0.38% | 76 |
| Oct 2, 2026 | 898.60 | 950.00 | 898.60 | 950.00 | 950.00 | 5.84% | 13 |
| Oct 1, 2026 | 901.20 | 901.20 | 897.60 | 897.60 | 897.60 | 1.10% | 10 |
| Sep 30, 2026 | 891.00 | 891.00 | 887.40 | 887.80 | 887.80 | -0.22% | 35 |
| Sep 29, 2026 | 846.00 | 891.80 | 846.00 | 889.80 | 889.80 | 3.51% | 46 |
| Sep 28, 2026 | 833.80 | 859.60 | 833.80 | 859.60 | 859.60 | 1.51% | 10 |
| Sep 25, 2026 | 841.60 | 851.40 | 841.60 | 846.80 | 846.80 | 0.88% | 49 |
| Sep 24, 2026 | 850.60 | 850.60 | 837.20 | 839.40 | 839.40 | -1.73% | 60 |
| Sep 23, 2026 | 866.80 | 866.80 | 854.20 | 854.20 | 854.20 | -1.02% | 24 |
| Sep 22, 2026 | 828.60 | 863.00 | 828.60 | 863.00 | 863.00 | 3.03% | 55 |
| Sep 21, 2026 | 823.40 | 837.60 | 823.40 | 837.60 | 837.60 | 4.49% | 8 |
| 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 |