ASM International NV (FRA:AVSN)
Germany · Delayed Price · Currency is EUR 466.00
-2.00 (-0.43%)
At close: Dec 1, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -0.43% | - |
| Nov 28, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -1.27% | - |
| Nov 27, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.85% | - |
| Nov 26, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -1.26% | - |
| Nov 25, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.42% | - |
| Nov 24, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -0.42% | - |
| Nov 21, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -5.74% | - |
| Nov 20, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 4.34% | - |
| Nov 19, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.82% | - |
| Nov 18, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -2.01% | - |
| Nov 17, 2025 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 126 |
| Nov 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.85% | - |
| Nov 13, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Nov 12, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -2.80% | 10 |
| Nov 11, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Nov 10, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Nov 7, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Nov 6, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | - |
| Nov 5, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Nov 4, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| Nov 3, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -0.89% | - |
| Oct 31, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Oct 30, 2025 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 2.75% | - |
| Oct 29, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -2.68% | - |
| Oct 28, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | - |
| Oct 27, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 2.78% | - |
| Oct 24, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Oct 23, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Oct 22, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Oct 21, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Oct 20, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Oct 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Oct 16, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Oct 15, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | - |
| Oct 14, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Oct 13, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -2.75% | - |
| Oct 10, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Oct 9, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | - |
| Oct 8, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -3.60% | - |
| Oct 7, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2.78% | - |
| Oct 6, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Oct 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Oct 2, 2025 | 520.00 | 545.00 | 520.00 | 545.00 | 545.00 | 7.92% | 11 |
| Oct 1, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.81% | - |
| Sep 30, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.40% | - |
| Sep 29, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.41% | - |
| Sep 26, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | - |
| Sep 25, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.81% | - |
| Sep 24, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 7.83% | - |
| Sep 23, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -7.63% | - |