ASM International NV (FRA:AVSN)
Germany · Delayed Price · Currency is EUR 675.00
-20.00 (-2.88%)
At close: Mar 27, 2026
FRA:AVSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -2.88% | - |
| Mar 26, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.46% | - |
| Mar 25, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2.24% | - |
| Mar 24, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Mar 23, 2026 | 610.00 | 670.00 | 610.00 | 670.00 | 670.00 | 1.52% | 5 |
| Mar 20, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.76% | - |
| Mar 19, 2026 | 675.00 | 675.00 | 655.00 | 655.00 | 655.00 | -4.38% | 1 |
| Mar 18, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1.48% | - |
| Mar 17, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -2.88% | - |
| Mar 16, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -0.71% | - |
| Mar 13, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.71% | - |
| Mar 12, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | - |
| Mar 11, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.94% | - |
| Mar 10, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 7.94% | - |
| Mar 9, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -9.35% | - |
| Mar 6, 2026 | 715.00 | 715.00 | 695.00 | 695.00 | 695.00 | -2.80% | 6 |
| Mar 5, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Mar 4, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2.88% | - |
| Mar 3, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Mar 2, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.42% | - |
| Feb 27, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | - |
| Feb 26, 2026 | 735.00 | 735.00 | 710.00 | 710.00 | 710.00 | -2.74% | 20 |
| Feb 25, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 2.82% | 42 |
| Feb 24, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 8 |
| Feb 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | - |
| Feb 20, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -2.11% | - |
| Feb 19, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | - |
| Feb 18, 2026 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 2.17% | 5 |
| Feb 17, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -2.13% | - |
| Feb 16, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1.44% | 1 |
| Feb 13, 2026 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | - | 95 |
| Feb 12, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.42% | - |
| Feb 11, 2026 | 680.00 | 705.00 | 680.00 | 705.00 | 705.00 | 1.44% | 14 |
| Feb 10, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.46% | 6 |
| Feb 9, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 3.79% | - |
| Feb 6, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.75% | - |
| Feb 5, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -4.32% | - |
| Feb 4, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -3.47% | - |
| Feb 3, 2026 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 5.88% | 8 |
| Feb 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.86% | - |
| Jan 30, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -2.10% | - |
| Jan 29, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -5.92% | - |
| Jan 28, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 7.04% | - |
| Jan 27, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | - |
| Jan 26, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 95 |
| Jan 23, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -3.42% | - |
| Jan 22, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 2.10% | 2 |
| Jan 21, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0.70% | 12 |
| Jan 20, 2026 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 0.71% | 71 |
| Jan 19, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 4.44% | - |