ASM International NV (FRA:AVSN)
Germany · Delayed Price · Currency is EUR 840.00
-85.00 (-9.19%)
At close: Jul 17, 2026
FRA:AVSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 865.00 | 865.00 | 840.00 | 840.00 | 840.00 | -9.19% | 40 |
| Jul 16, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -2.12% | - |
| Jul 15, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 7.39% | - |
| Jul 14, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | - |
| Jul 13, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | -2.73% | 11 |
| Jul 10, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 2.23% | - |
| Jul 9, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Jul 8, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -3.24% | - |
| Jul 7, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -3.65% | - |
| Jul 6, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 2.13% | - |
| Jul 3, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -4.08% | - |
| Jul 2, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00% | - |
| Jul 1, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | - |
| Jun 30, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 3.13% | - |
| Jun 29, 2026 | 945.00 | 960.00 | 945.00 | 960.00 | 960.00 | -1.03% | 15 |
| Jun 26, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -3.96% | - |
| Jun 25, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jun 24, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.81% | - |
| Jun 23, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | - |
| Jun 22, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jun 19, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jun 18, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 6.53% | 1 |
| Jun 17, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -2.45% | - |
| Jun 16, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | - |
| Jun 15, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 6.12% | - |
| Jun 12, 2026 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 3.70% | 40 |
| Jun 11, 2026 | 935.00 | 945.00 | 935.00 | 945.00 | 945.00 | 5.59% | 4 |
| Jun 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | - |
| Jun 9, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 7.23% | - |
| Jun 8, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -5.14% | - |
| Jun 5, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.13% | - |
| Jun 4, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.12% | - |
| Jun 3, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 3.47% | - |
| 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 |