ASM International NV (LON:0NX3)
London · Delayed Price · Currency is GBP · Price in EUR 509.40
-7.60 (-1.47%)
At close: Dec 19, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 521.75 | 517.80 | 505.80 | 509.40 | 509.40 | -1.47% | 1,293 |
| Dec 18, 2025 | 505.00 | 521.30 | 505.00 | 517.00 | 517.00 | 1.97% | 25,914 |
| Dec 17, 2025 | 522.15 | 523.00 | 504.40 | 507.00 | 507.00 | -1.78% | 3,118 |
| Dec 16, 2025 | 506.35 | 521.20 | 504.40 | 516.20 | 516.20 | 1.22% | 9,786 |
| Dec 15, 2025 | 508.60 | 517.20 | 507.80 | 510.00 | 510.00 | -1.07% | 96,133 |
| Dec 12, 2025 | 547.10 | 548.00 | 514.40 | 515.50 | 515.50 | -5.41% | 20,868 |
| Dec 11, 2025 | 543.10 | 548.60 | 540.00 | 545.00 | 545.00 | -0.69% | 32,380 |
| Dec 10, 2025 | 553.00 | 562.80 | 547.60 | 548.80 | 548.80 | -0.90% | 8,831 |
| Dec 9, 2025 | 554.90 | 562.40 | 552.20 | 553.80 | 553.80 | 1.09% | 39,276 |
| Dec 8, 2025 | 517.00 | 553.00 | 516.20 | 547.83 | 547.82 | 5.80% | 19,811 |
| Dec 5, 2025 | 511.70 | 523.90 | 508.80 | 517.80 | 517.80 | 1.89% | 14,468 |
| Dec 4, 2025 | 505.00 | 513.80 | 501.40 | 508.20 | 508.20 | 2.38% | 66,607 |
| Dec 3, 2025 | 484.80 | 500.40 | 484.40 | 496.40 | 496.40 | 3.72% | 33,736 |
| Dec 2, 2025 | 473.05 | 482.10 | 467.80 | 478.60 | 478.60 | 1.94% | 64,338 |
| Dec 1, 2025 | 473.05 | 478.60 | 466.90 | 469.50 | 469.50 | -0.49% | 86,838 |
| Nov 28, 2025 | 470.20 | 474.50 | 469.00 | 471.83 | 471.83 | -1.52% | 22,579 |
| Nov 27, 2025 | 478.70 | 479.10 | 473.70 | 479.10 | 479.10 | 0.40% | 48,161 |
| Nov 26, 2025 | 473.05 | 477.90 | 470.90 | 477.20 | 477.20 | -0.40% | 134,942 |
| Nov 25, 2025 | 477.00 | 483.00 | 459.80 | 479.10 | 479.10 | 0.52% | 141,895 |
| Nov 24, 2025 | 477.00 | 484.00 | 471.90 | 476.60 | 476.60 | 0.27% | 52,204 |
| Nov 21, 2025 | 475.05 | 480.00 | 466.20 | 475.30 | 475.30 | -6.80% | 17,440 |
| Nov 20, 2025 | 516.00 | 512.00 | 498.20 | 510.00 | 510.00 | 2.88% | 56,162 |
| Nov 19, 2025 | 497.40 | 499.30 | 481.40 | 495.70 | 495.70 | 1.54% | 2,631 |
| Nov 18, 2025 | 498.50 | 496.10 | 483.00 | 488.20 | 488.20 | -2.87% | 58,538 |
| Nov 17, 2025 | 513.95 | 514.00 | 501.20 | 502.60 | 502.60 | 0.76% | 431 |
| Nov 14, 2025 | 505.00 | 510.40 | 492.30 | 498.83 | 498.83 | -2.11% | 69,065 |
| Nov 13, 2025 | 523.05 | 531.60 | 507.00 | 509.60 | 509.60 | -2.26% | 1,015 |
| Nov 12, 2025 | 533.80 | 531.40 | 519.20 | 521.40 | 521.40 | -2.18% | 18,953 |
| Nov 11, 2025 | 540.00 | 544.80 | 526.60 | 533.00 | 533.00 | -0.52% | 74,699 |
| Nov 10, 2025 | 530.10 | 541.60 | 533.20 | 535.80 | 535.80 | 1.25% | 2,052 |
| Nov 7, 2025 | 542.50 | 550.20 | 528.00 | 529.20 | 529.20 | -2.25% | 15,446 |
| Nov 6, 2025 | 545.00 | 555.00 | 540.00 | 541.40 | 541.40 | -1.67% | 22,835 |
| Nov 5, 2025 | 547.10 | 553.00 | 534.20 | 550.60 | 550.60 | -1.72% | 56,794 |
| Nov 4, 2025 | 560.00 | 563.20 | 548.60 | 560.23 | 560.23 | -0.35% | 2,418 |
| Nov 3, 2025 | 560.00 | 568.20 | 558.60 | 562.20 | 562.20 | 0.04% | 314 |
| Oct 31, 2025 | 566.30 | 569.80 | 559.00 | 562.00 | 562.00 | -0.78% | 33,041 |
| Oct 30, 2025 | 549.80 | 571.40 | 547.80 | 566.40 | 566.40 | 3.28% | 5,151 |
| Oct 29, 2025 | 565.00 | 573.20 | 541.80 | 548.40 | 548.40 | -1.47% | 41,164 |
| Oct 28, 2025 | 563.30 | 564.40 | 553.60 | 556.60 | 556.60 | -1.14% | 23,376 |
| Oct 27, 2025 | 560.00 | 570.80 | 561.60 | 563.00 | 563.00 | 1.66% | 9,508 |
| Oct 24, 2025 | 550.90 | 555.80 | 548.20 | 553.80 | 553.80 | 1.80% | 4,270 |
| Oct 23, 2025 | 533.00 | 546.60 | 527.20 | 544.00 | 544.00 | 1.91% | 2,126 |
| Oct 22, 2025 | 550.50 | 560.00 | 533.20 | 533.80 | 533.80 | -2.66% | 337 |
| Oct 21, 2025 | 542.10 | 549.40 | 541.20 | 548.40 | 548.40 | -0.15% | 19,806 |
| Oct 20, 2025 | 546.10 | 552.00 | 540.80 | 549.20 | 549.20 | 2.69% | 13,175 |
| 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 |