ASM International NV (FRA:AVSN)
Germany · Delayed Price · Currency is EUR 895.00
+10.00 (1.13%)
Last updated: Jun 3, 2026, 12:33 PM CET
FRA:AVSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | - | 2.31% | - |
| Jun 2, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -4.95% | - |
| Jun 1, 2026 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 2.25% | 4 |
| May 29, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | - |
| May 28, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.12% | - |
| May 27, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| May 26, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -1.65% | - |
| May 25, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 4.60% | - |
| May 22, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.58% | - |
| May 21, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 4.22% | - |
| May 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.61% | - |
| May 19, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -2.37% | - |
| May 18, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -3.43% | - |
| May 15, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 10 |
| May 14, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 3.86% | - |
| May 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 847.26 | -3.95% | - |
| May 12, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 882.15 | -0.56% | - |
| May 11, 2026 | 885.00 | 890.00 | 885.00 | 890.00 | 887.13 | 4.71% | 6 |
| May 8, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 847.26 | -2.86% | - |
| May 7, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 872.18 | 1.74% | - |
| May 6, 2026 | 845.00 | 880.00 | 845.00 | 860.00 | 857.23 | 4.24% | 24 |
| May 5, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 822.34 | -2.37% | 70 |
| May 4, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 842.27 | 3.05% | - |
| Apr 30, 2026 | 795.00 | 820.00 | 795.00 | 820.00 | 817.35 | 0.61% | 3 |
| Apr 29, 2026 | 820.00 | 825.00 | 815.00 | 815.00 | 812.37 | -3.55% | 44 |
| Apr 28, 2026 | 835.00 | 845.00 | 835.00 | 845.00 | 842.27 | 0.60% | 10 |
| Apr 27, 2026 | 920.00 | 920.00 | 840.00 | 840.00 | 837.29 | -1.18% | 75 |
| Apr 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 847.26 | 1.19% | - |
| Apr 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 837.29 | 1.20% | - |
| Apr 22, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 827.32 | 6.41% | - |
| Apr 21, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 777.48 | -1.27% | - |
| Apr 20, 2026 | 775.00 | 790.00 | 775.00 | 790.00 | 787.45 | 3.95% | 2 |
| Apr 17, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.55 | - | - |
| Apr 16, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.55 | 2.70% | - |
| Apr 15, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.61 | -0.67% | - |
| Apr 14, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 742.60 | 0.68% | - |
| Apr 13, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.61 | 1.37% | - |
| Apr 10, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 727.65 | 0.69% | - |
| Apr 9, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 722.66 | 2.84% | - |
| Apr 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 702.73 | 7.63% | 1 |
| Apr 7, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 652.89 | 0.77% | - |
| Apr 2, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 647.90 | -1.52% | - |
| Apr 1, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 657.87 | 6.45% | - |
| Mar 31, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 618.00 | -1.59% | - |
| Mar 30, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 627.97 | -6.67% | - |
| Mar 27, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 672.82 | -2.88% | - |
| Mar 26, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 692.76 | 1.46% | - |
| Mar 25, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 682.79 | 2.24% | - |
| Mar 24, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 667.84 | - | - |
| Mar 23, 2026 | 610.00 | 670.00 | 610.00 | 670.00 | 667.84 | 1.52% | 5 |