ASMPT Limited (FRA:AY7A)
Germany · Delayed Price · Currency is EUR 17.90
+0.64 (3.71%)
Last updated: Aug 26, 2026, 4:06 PM CET
FRA:AY7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 2.34% | - |
| Aug 24, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.83% | - |
| Aug 21, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.69% | - |
| Aug 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.44% | - |
| Aug 19, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -9.86% | - |
| Aug 18, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -3.48% | - |
| Aug 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.01% | - |
| Aug 14, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.10% | - |
| Aug 13, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 6.17% | - |
| Aug 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Aug 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.47% | - |
| Aug 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | 0.54% | - |
| Aug 7, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.40 | -0.54% | - |
| Aug 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -3.54% | - |
| Aug 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.13 | 6.54% | - |
| Aug 4, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.02 | 4.42% | - |
| Aug 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | -3.13% | - |
| Jul 31, 2026 | 16.60 | 16.93 | 16.60 | 16.93 | 16.83 | 8.39% | 170 |
| Jul 30, 2026 | 14.90 | 15.62 | 14.90 | 15.62 | 15.53 | 7.72% | 1,820 |
| Jul 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | -7.64% | - |
| Jul 28, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.60 | -11.30% | 1,800 |
| Jul 27, 2026 | 17.35 | 17.70 | 17.35 | 17.70 | 17.59 | -3.96% | 600 |
| Jul 24, 2026 | 18.10 | 18.43 | 18.10 | 18.43 | 18.32 | 0.16% | 173 |
| Jul 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.29 | -2.13% | - |
| Jul 22, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.69 | -2.19% | 1,100 |
| Jul 21, 2026 | 18.60 | 19.22 | 18.60 | 19.22 | 19.10 | 9.20% | 1,200 |
| Jul 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -3.19% | 200 |
| Jul 17, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.07 | -7.24% | 280 |
| Jul 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -6.22% | - |
| Jul 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.77 | -1.23% | - |
| Jul 14, 2026 | 20.42 | 21.19 | 20.42 | 21.16 | 21.03 | 3.22% | 100 |
| Jul 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | -3.21% | - |
| Jul 10, 2026 | 21.66 | 21.66 | 21.18 | 21.18 | 21.05 | -0.05% | 35 |
| Jul 9, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.06 | 2.71% | - |
| Jul 8, 2026 | 21.10 | 21.10 | 19.99 | 20.63 | 20.50 | -2.69% | 1,435 |
| Jul 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | -1.67% | 4 |
| Jul 6, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.43 | -6.26% | - |
| Jul 3, 2026 | 22.75 | 23.00 | 22.52 | 23.00 | 22.86 | 7.48% | 4 |
| Jul 2, 2026 | 21.60 | 21.90 | 21.40 | 21.40 | 21.27 | -20.15% | 1,700 |
| Jul 1, 2026 | 26.81 | 26.81 | 26.80 | 26.80 | 26.64 | 1.52% | 600 |
| Jun 30, 2026 | 26.92 | 26.92 | 26.40 | 26.40 | 26.24 | 11.06% | 69 |
| Jun 29, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.63 | 9.59% | - |
| Jun 26, 2026 | 21.55 | 21.95 | 21.55 | 21.69 | 21.56 | -3.34% | 469 |
| Jun 25, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.30 | 0.18% | - |
| Jun 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 3.27% | - |
| Jun 23, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.56 | -5.04% | - |
| Jun 22, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.70 | -1.42% | - |
| Jun 19, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.03 | 2.84% | - |
| Jun 18, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.39 | -2.04% | - |
| Jun 17, 2026 | 22.63 | 23.00 | 22.63 | 23.00 | 22.86 | 7.48% | 600 |