ASM International NV (LON:0NX3)
London · Delayed Price · Currency is GBP · Price in EUR 680.20
-1.60 (-0.23%)
At close: Mar 17, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 678.10 | 694.40 | 664.00 | 680.20 | 680.20 | -0.23% | 2,725 |
| Mar 16, 2026 | 690.10 | 692.60 | 660.00 | 681.80 | 681.80 | -0.41% | 13,338 |
| Mar 13, 2026 | 685.00 | 706.80 | 684.40 | 684.60 | 684.60 | -2.06% | 28,054 |
| Mar 12, 2026 | 723.30 | 724.40 | 689.20 | 699.00 | 699.00 | -2.40% | 6,246 |
| Mar 11, 2026 | 701.00 | 723.60 | 697.40 | 716.20 | 716.20 | 1.30% | 6,617 |
| Mar 10, 2026 | 704.00 | 708.56 | 690.00 | 707.00 | 707.00 | 5.08% | 27,644 |
| Mar 9, 2026 | 642.10 | 676.00 | 632.00 | 672.80 | 672.80 | 0.16% | 2,796 |
| Mar 6, 2026 | 728.60 | 739.60 | 667.20 | 671.70 | 671.70 | -6.08% | 1,759 |
| Mar 5, 2026 | 718.90 | 739.60 | 704.00 | 715.20 | 715.20 | 0.04% | 1,082 |
| Mar 4, 2026 | 708.00 | 732.80 | 706.00 | 714.89 | 714.89 | 5.24% | 21,927 |
| Mar 3, 2026 | 684.20 | 689.00 | 668.60 | 679.29 | 679.29 | -2.99% | 5,046 |
| Mar 2, 2026 | 677.00 | 707.80 | 680.00 | 700.20 | 700.20 | -1.63% | 806 |
| Feb 27, 2026 | 711.70 | 715.00 | 698.40 | 711.80 | 711.80 | 0.85% | 20,414 |
| Feb 26, 2026 | 734.10 | 740.40 | 696.80 | 705.80 | 705.80 | -4.31% | 27,261 |
| Feb 25, 2026 | 726.90 | 739.40 | 719.00 | 737.56 | 737.56 | 2.13% | 1,474 |
| Feb 24, 2026 | 705.20 | 735.70 | 699.80 | 722.20 | 722.20 | 1.52% | 2,112 |
| Feb 23, 2026 | 712.00 | 722.60 | 684.00 | 711.40 | 711.40 | 0.11% | 15,855 |
| Feb 20, 2026 | 702.10 | 715.00 | 694.00 | 710.60 | 710.60 | 1.43% | 3,102 |
| Feb 19, 2026 | 708.20 | 730.00 | 696.40 | 700.60 | 700.60 | -1.71% | 92,487 |
| Feb 18, 2026 | 685.00 | 713.00 | 656.20 | 712.80 | 712.80 | 2.71% | 49,129 |
| Feb 17, 2026 | 690.10 | 698.00 | 673.20 | 694.00 | 694.00 | -0.32% | 12,734 |
| Feb 16, 2026 | 686.30 | 696.20 | 689.00 | 696.20 | 696.20 | 0.32% | 11,054 |
| Feb 13, 2026 | 683.70 | 700.80 | 681.20 | 694.00 | 694.00 | 3.00% | 18,826 |
| Feb 12, 2026 | 705.00 | 705.40 | 673.80 | 673.80 | 673.80 | -3.13% | 1,035 |
| Feb 11, 2026 | 693.00 | 699.80 | 677.40 | 695.60 | 695.60 | 0.60% | 54,878 |
| Feb 10, 2026 | 697.00 | 695.60 | 679.80 | 691.46 | 691.46 | -1.05% | 60,841 |
| Feb 9, 2026 | 708.00 | 701.10 | 688.40 | 698.80 | 698.80 | 1.84% | 3,585 |
| Feb 6, 2026 | 660.00 | 686.40 | 658.80 | 686.20 | 686.20 | 3.09% | 100,314 |
| Feb 5, 2026 | 664.00 | 680.80 | 655.70 | 665.60 | 665.60 | -0.18% | 42,075 |
| Feb 4, 2026 | 708.00 | 730.00 | 666.80 | 666.80 | 666.80 | -3.81% | 63,415 |
| Feb 3, 2026 | 728.00 | 724.00 | 686.00 | 693.20 | 693.20 | -2.06% | 1,994 |
| Feb 2, 2026 | 670.10 | 709.40 | 680.60 | 707.80 | 707.80 | 0.28% | 21,342 |
| Jan 30, 2026 | 698.90 | 716.80 | 700.80 | 705.80 | 705.80 | -1.62% | 13,456 |
| Jan 29, 2026 | 715.50 | 728.60 | 691.10 | 717.45 | 717.45 | -4.97% | 65,686 |
| Jan 28, 2026 | 750.10 | 778.80 | 703.00 | 755.00 | 755.00 | 4.03% | 124,394 |
| Jan 27, 2026 | 720.80 | 732.20 | 710.50 | 725.74 | 725.74 | 2.22% | 292,148 |
| Jan 26, 2026 | 712.00 | 714.80 | 700.20 | 710.00 | 710.00 | -0.48% | 13,323 |
| Jan 23, 2026 | 709.80 | 716.00 | 690.60 | 713.40 | 713.40 | -0.45% | 3,700 |
| Jan 22, 2026 | 730.10 | 734.60 | 710.60 | 716.60 | 716.60 | 0.45% | 7,566 |
| Jan 21, 2026 | 714.90 | 725.40 | 698.00 | 713.40 | 713.40 | 0.28% | 69,477 |
| Jan 20, 2026 | 690.50 | 712.60 | 688.20 | 711.40 | 711.40 | 2.36% | 17,179 |
| Jan 19, 2026 | 690.10 | 710.00 | 680.00 | 695.00 | 695.00 | 0.78% | 13,669 |
| Jan 16, 2026 | 681.60 | 691.80 | 674.00 | 689.60 | 689.60 | 1.53% | 65,857 |
| Jan 15, 2026 | 641.00 | 684.80 | 635.00 | 679.20 | 679.20 | 11.34% | 17,281 |
| Jan 14, 2026 | 620.80 | 620.20 | 604.80 | 610.00 | 610.00 | -2.27% | 21,948 |
| Jan 13, 2026 | 626.10 | 625.80 | 610.20 | 624.19 | 624.18 | -0.29% | 4,306 |
| Jan 12, 2026 | 644.00 | 649.60 | 623.60 | 626.00 | 626.00 | 0.58% | 4,656 |
| Jan 9, 2026 | 601.00 | 624.00 | 596.00 | 622.40 | 622.40 | 5.42% | 1,570 |
| Jan 8, 2026 | 627.30 | 627.80 | 587.24 | 590.40 | 590.40 | -6.27% | 6,978 |
| Jan 7, 2026 | 624.00 | 634.20 | 618.40 | 629.90 | 629.90 | 1.47% | 33,355 |