ASM International NV (FRA:AVSN)
Germany · Delayed Price · Currency is EUR 805.00
+35.00 (4.55%)
At close: Sep 18, 2026
FRA:AVSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Aug 13, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.69% | - |
| Aug 12, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.91% | - |
| Aug 11, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.58% | 3 |
| Aug 10, 2026 | 855.00 | 865.00 | 855.00 | 865.00 | 865.00 | 4.85% | 3 |
| Aug 7, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.85% | - |
| Aug 6, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | - |
| Aug 5, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 3.16% | - |
| Aug 4, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -2.47% | - |
| Aug 3, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -2.41% | - |
| Jul 31, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 15.28% | - |
| Jul 30, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -1.37% | - |
| Jul 29, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | -5.81% | 1 |
| Jul 28, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -9.88% | - |
| Jul 27, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Jul 24, 2026 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -2.82% | 5 |
| Jul 23, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.56% | - |
| Jul 22, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 3.49% | - |
| Jul 21, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.15% | - |
| Jul 20, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 3.57% | - |
| 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 |