ASM International NV (FRA:AVSN)
Germany · Delayed Price · Currency is EUR 695.00
-15.00 (-2.11%)
At close: Feb 20, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2.27% | - |
| Jan 15, 2026 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 7.32% | 10 |
| Jan 14, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -1.60% | - |
| Jan 13, 2026 | 605.00 | 625.00 | 605.00 | 625.00 | 625.00 | 1.63% | 54 |
| Jan 12, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.82% | - |
| Jan 9, 2026 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | -0.81% | 18 |
| Jan 8, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -1.60% | - |
| Jan 7, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 9.65% | - |
| Jan 6, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 3.64% | - |
| Jan 5, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 7.84% | - |
| Jan 2, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Dec 30, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Dec 29, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | 18 |
| Dec 23, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Dec 22, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | - |
| Dec 19, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | - |
| Dec 18, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | - |
| Dec 17, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.00% | - |
| Dec 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 15, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -7.41% | 11 |
| Dec 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Dec 11, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Dec 10, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | - |
| Dec 9, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Dec 8, 2025 | 510.00 | 545.00 | 510.00 | 545.00 | 545.00 | 7.92% | 10 |