ASM International NV (LON:0NX3)
London · Delayed Price · Currency is GBP · Price in EUR 534.80
-13.40 (-2.44%)
At close: Oct 17, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 538.90 | 565.00 | 532.00 | 534.80 | 534.80 | -2.44% | 14,073 |
| Oct 16, 2025 | 546.70 | 555.60 | 546.00 | 548.20 | 548.20 | 0.43% | 3,834 |
| Oct 15, 2025 | 558.70 | 556.80 | 538.80 | 545.85 | 545.85 | 1.31% | 33,993 |
| Oct 14, 2025 | 531.50 | 538.80 | 522.80 | 538.80 | 538.80 | -0.66% | 54,445 |
| Oct 13, 2025 | 538.50 | 548.60 | 531.00 | 542.40 | 542.40 | -0.26% | 27,942 |
| Oct 10, 2025 | 540.00 | 546.40 | 541.40 | 543.80 | 543.80 | -0.62% | 5,087 |
| Oct 9, 2025 | 550.70 | 555.60 | 544.40 | 547.20 | 547.20 | -0.22% | 23,317 |
| Oct 8, 2025 | 550.10 | 551.40 | 533.00 | 548.40 | 548.40 | -1.06% | 96,071 |
| Oct 7, 2025 | 563.50 | 566.80 | 551.80 | 554.30 | 554.30 | -1.19% | 71,943 |
| Oct 6, 2025 | 545.00 | 565.00 | 541.60 | 561.00 | 561.00 | 2.45% | 14,601 |
| Oct 3, 2025 | 554.90 | 551.40 | 543.60 | 547.60 | 547.60 | -0.90% | 4,936 |
| Oct 2, 2025 | 536.60 | 555.00 | 523.00 | 552.60 | 552.60 | 6.56% | 69,800 |
| Oct 1, 2025 | 508.00 | 520.00 | 500.00 | 518.60 | 518.60 | 1.53% | 2,634 |
| Sep 30, 2025 | 499.05 | 515.00 | 499.30 | 510.80 | 510.80 | 1.96% | 4,716 |
| Sep 29, 2025 | 496.45 | 503.80 | 498.00 | 501.00 | 501.00 | 1.62% | 2,375 |
| Sep 26, 2025 | 488.40 | 495.20 | 485.20 | 493.00 | 493.00 | -1.02% | 19,438 |
| Sep 25, 2025 | 509.35 | 504.00 | 491.50 | 498.10 | 498.10 | -0.26% | 52,028 |
| Sep 24, 2025 | 493.20 | 510.00 | 494.60 | 499.40 | 499.40 | -0.10% | 113,977 |
| Sep 23, 2025 | 475.05 | 505.40 | 465.00 | 499.90 | 499.90 | 0.02% | 24,871 |
| Sep 22, 2025 | 497.75 | 503.40 | 498.30 | 499.80 | 499.80 | 1.56% | 44,499 |
| Sep 19, 2025 | 497.95 | 496.60 | 488.40 | 492.10 | 492.10 | -1.58% | 76,172 |
| Sep 18, 2025 | 468.20 | 503.40 | 467.10 | 500.00 | 500.00 | 8.77% | 20,465 |
| Sep 17, 2025 | 465.05 | 476.00 | 453.00 | 459.70 | 459.70 | 0.83% | 4,872 |
| Sep 16, 2025 | 456.00 | 472.40 | 450.00 | 455.90 | 455.90 | 1.31% | 7,201 |
| Sep 15, 2025 | 425.05 | 450.00 | 426.20 | 450.00 | 450.00 | 6.01% | 7,374 |
| Sep 12, 2025 | 432.10 | 431.60 | 422.30 | 424.50 | 424.50 | -0.59% | 31,097 |
| Sep 11, 2025 | 428.40 | 430.90 | 422.40 | 427.00 | 427.00 | 0.68% | 11,118 |
| Sep 10, 2025 | 425.05 | 429.30 | 423.70 | 424.10 | 424.10 | 0.45% | 10,095 |
| Sep 9, 2025 | 425.05 | 427.90 | 419.40 | 422.20 | 422.20 | -0.07% | 2,785 |
| Sep 8, 2025 | 412.10 | 423.50 | 415.40 | 422.50 | 422.50 | 1.64% | 13,457 |
| Sep 5, 2025 | 412.20 | 420.70 | 400.00 | 415.70 | 415.70 | 1.81% | 2,713 |
| Sep 4, 2025 | 407.85 | 410.50 | 402.10 | 408.30 | 408.30 | 1.64% | 39,059 |
| Sep 3, 2025 | 402.20 | 413.40 | 401.40 | 401.70 | 401.70 | -0.05% | 74,805 |
| Sep 2, 2025 | 413.35 | 413.20 | 401.10 | 401.90 | 401.90 | -3.55% | 1,854 |
| Sep 1, 2025 | 408.20 | 420.70 | 406.00 | 416.70 | 416.70 | 1.46% | 23,193 |
| Aug 29, 2025 | 420.00 | 429.00 | 410.70 | 410.70 | 410.70 | -3.68% | 30,378 |
| Aug 28, 2025 | 410.30 | 427.40 | 410.20 | 426.40 | 426.40 | 4.23% | 11,143 |
| Aug 27, 2025 | 405.05 | 416.80 | 407.90 | 409.09 | 409.09 | -0.44% | 13,512 |
| Aug 26, 2025 | 408.00 | 412.60 | 406.80 | 410.90 | 410.90 | 0.46% | 92,668 |
| Aug 25, 2025 | 409.20 | 411.50 | 408.20 | 409.00 | 409.00 | 2.07% | 46,987 |
| Aug 22, 2025 | 401.05 | 410.90 | 400.00 | 400.70 | 400.70 | -0.62% | 30,061 |
| Aug 21, 2025 | 408.00 | 408.90 | 402.80 | 403.20 | 403.20 | -0.98% | 554 |
| Aug 20, 2025 | 411.05 | 424.90 | 404.20 | 407.20 | 407.20 | -1.74% | 208,388 |
| Aug 19, 2025 | 416.00 | 416.20 | 412.00 | 414.40 | 414.40 | 1.07% | 4,901 |
| Aug 18, 2025 | 420.40 | 418.90 | 406.00 | 410.00 | 410.00 | -1.18% | 18,674 |
| Aug 15, 2025 | 422.40 | 424.40 | 414.90 | 414.90 | 414.90 | -2.83% | 2,612 |
| Aug 14, 2025 | 425.05 | 429.80 | 425.50 | 427.00 | 427.00 | -0.19% | 17,901 |
| Aug 13, 2025 | 431.15 | 434.80 | 427.50 | 427.80 | 427.80 | -0.35% | 29,078 |
| Aug 12, 2025 | 422.20 | 430.30 | 418.40 | 429.30 | 429.30 | 2.04% | 13,057 |
| Aug 11, 2025 | 421.85 | 423.90 | 418.60 | 420.70 | 420.70 | 0.12% | 1,453 |