ASM International NV (FRA:AVSN)
Germany · Delayed Price · Currency is EUR 700.00
-25.00 (-3.45%)
At close: Oct 23, 2026
FRA:AVSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -3.45% | - |
| Oct 22, 2026 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | -3.97% | 3 |
| Oct 21, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 2.72% | - |
| Oct 20, 2026 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -2.65% | - |
| Oct 19, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -2.58% | - |
| Oct 16, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 2.65% | - |
| Oct 15, 2026 | 785.00 | 785.00 | 755.00 | 755.00 | 755.00 | -8.48% | - |
| Oct 14, 2026 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | -3.51% | 1 |
| Oct 13, 2026 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | -2.84% | 6 |
| Oct 12, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | - |
| Oct 9, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.56% | - |
| Oct 8, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | - |
| Oct 7, 2026 | 940.00 | 940.00 | 895.00 | 895.00 | 895.00 | -4.79% | - |
| Oct 6, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | -1.57% | - |
| Oct 5, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1.60% | - |
| Oct 2, 2026 | 895.00 | 940.00 | 895.00 | 940.00 | 940.00 | 5.62% | - |
| Oct 1, 2026 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | - | - |
| Sep 30, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 5.95% | - |
| Sep 29, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.20% | - |
| Sep 28, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.78% | - |
| Sep 25, 2026 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 1.20% | - |
| Sep 24, 2026 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| Sep 23, 2026 | 860.00 | 860.00 | 840.00 | 840.00 | 840.00 | -2.33% | - |
| Sep 22, 2026 | 830.00 | 860.00 | 830.00 | 860.00 | 860.00 | 4.88% | - |
| Sep 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.86% | - |
| Sep 18, 2026 | 785.00 | 805.00 | 785.00 | 805.00 | 805.00 | 4.55% | - |
| Sep 17, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | - |
| Sep 16, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 3.36% | - |
| Sep 15, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -1.32% | - |
| Sep 14, 2026 | 795.00 | 795.00 | 755.00 | 755.00 | 755.00 | -7.36% | - |
| Sep 11, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.81% | - |
| Sep 10, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Sep 9, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | - | - |
| Sep 8, 2026 | 855.00 | 855.00 | 830.00 | 830.00 | 830.00 | 0.61% | - |
| Sep 7, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 6.45% | - |
| Sep 4, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -2.52% | - |
| Sep 3, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1.92% | - |
| Sep 2, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -3.11% | - |
| Sep 1, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.63% | - |
| Aug 31, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.84% | 14 |
| Aug 28, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -2.40% | - |
| Aug 27, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.21% | - |
| Aug 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.23% | - |
| Aug 24, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.61% | - |
| Aug 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Aug 20, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -2.38% | - |
| Aug 19, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -5.62% | - |
| Aug 18, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | - |
| Aug 17, 2026 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | - | - |