ASM International NV (LON:0NX3)
London · Delayed Price · Currency is GBP · Price in EUR 903.10
-30.43 (-3.26%)
At close: Jul 16, 2026
LON:0NX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 930.40 | 937.00 | 880.80 | 903.10 | 903.10 | -3.26% | 17,100 |
| Jul 15, 2026 | 960.00 | 964.60 | 908.80 | 933.53 | 933.53 | 0.55% | 17,508 |
| Jul 14, 2026 | 875.00 | 928.60 | 879.20 | 928.40 | 928.40 | 4.29% | 11,178 |
| Jul 13, 2026 | 883.00 | 903.40 | 875.00 | 890.20 | 890.20 | -2.22% | 15,303 |
| Jul 10, 2026 | 910.10 | 930.00 | 901.80 | 910.40 | 910.40 | -1.77% | 3,421 |
| Jul 9, 2026 | 916.10 | 936.20 | 914.60 | 926.80 | 926.80 | 4.82% | 20,469 |
| Jul 8, 2026 | 902.90 | 906.80 | 878.60 | 884.20 | 884.20 | -0.99% | 12,695 |
| Jul 7, 2026 | 931.00 | 936.20 | 887.80 | 893.00 | 893.00 | -7.63% | 27,322 |
| Jul 6, 2026 | 962.60 | 968.60 | 929.20 | 966.80 | 966.80 | -0.90% | 116,821 |
| Jul 3, 2026 | 940.10 | 980.00 | 944.00 | 975.60 | 975.60 | 4.84% | 9,266 |
| Jul 2, 2026 | 958.70 | 978.40 | 925.80 | 930.60 | 930.60 | -6.28% | 5,996 |
| Jul 1, 2026 | 1,012.80 | 1,036.50 | 980.60 | 993.00 | 993.00 | -0.75% | 9,674 |
| Jun 30, 2026 | 1,009.90 | 1,015.50 | 982.60 | 1,000.50 | 1,000.50 | 3.90% | 20,035 |
| Jun 29, 2026 | 953.00 | 982.00 | 929.40 | 962.91 | 962.91 | 1.57% | 7,244 |
| Jun 26, 2026 | 975.70 | 979.20 | 928.60 | 948.00 | 948.00 | -4.34% | 5,544 |
| Jun 25, 2026 | 1,011.90 | 1,035.50 | 974.00 | 991.00 | 991.00 | 1.64% | 54,031 |
| Jun 24, 2026 | 999.55 | 999.80 | 954.60 | 974.99 | 974.99 | -1.87% | 18,935 |
| Jun 23, 2026 | 1,040.00 | 1,040.00 | 989.50 | 993.57 | 993.57 | -8.26% | 39,103 |
| Jun 22, 2026 | 1,070.25 | 1,092.50 | 1,070.00 | 1,083.00 | 1,083.00 | 1.55% | 8,086 |
| Jun 19, 2026 | 1,063.50 | 1,080.50 | 1,053.50 | 1,066.50 | 1,066.50 | -0.37% | 7,914 |
| Jun 18, 2026 | 1,045.00 | 1,097.00 | 1,036.00 | 1,070.50 | 1,070.50 | 2.78% | 4,876 |
| Jun 17, 2026 | 993.20 | 1,046.00 | 994.40 | 1,041.50 | 1,041.50 | 4.66% | 4,670 |
| Jun 16, 2026 | 1,024.95 | 1,050.50 | 982.00 | 995.09 | 995.09 | -2.87% | 130,313 |
| Jun 15, 2026 | 1,050.25 | 1,050.00 | 1,009.25 | 1,024.50 | 1,024.50 | 0.94% | 25,939 |
| Jun 12, 2026 | 991.40 | 1,015.00 | 962.67 | 1,015.00 | 1,015.00 | 4.25% | 23,655 |
| Jun 11, 2026 | 924.90 | 973.65 | 909.60 | 973.65 | 973.65 | 8.02% | 38,296 |
| Jun 10, 2026 | 882.00 | 921.60 | 878.20 | 901.40 | 901.40 | 1.58% | 13,127 |
| Jun 9, 2026 | 900.10 | 937.40 | 887.40 | 887.40 | 887.40 | -0.29% | 27,375 |
| Jun 8, 2026 | 832.20 | 899.10 | 822.40 | 890.00 | 890.00 | 2.39% | 17,303 |
| Jun 5, 2026 | 870.30 | 870.60 | 848.70 | 869.20 | 869.20 | -2.12% | 44,199 |
| Jun 4, 2026 | 901.10 | 896.80 | 860.20 | 888.00 | 888.00 | -1.05% | 72,542 |
| Jun 3, 2026 | 900.90 | 915.00 | 880.20 | 897.40 | 897.40 | 0.99% | 32,424 |
| Jun 2, 2026 | 877.30 | 894.80 | 850.20 | 888.60 | 888.60 | 2.73% | 47,042 |
| Jun 1, 2026 | 898.80 | 919.60 | 859.80 | 865.00 | 865.00 | -3.72% | 12,440 |
| May 29, 2026 | 899.00 | 922.00 | 880.00 | 898.40 | 898.40 | 0.29% | 22,304 |
| May 28, 2026 | 894.90 | 911.30 | 882.80 | 895.80 | 895.80 | -0.40% | 2,356 |
| May 27, 2026 | 910.50 | 934.70 | 882.80 | 899.41 | 899.41 | 0.38% | 33,031 |
| May 26, 2026 | 908.10 | 930.00 | 891.20 | 896.00 | 896.00 | -0.99% | 74,385 |
| May 25, 2026 | 916.00 | 933.20 | 897.80 | 905.00 | 905.00 | 0.71% | 3,264 |
| May 22, 2026 | 884.90 | 900.60 | 863.60 | 898.60 | 898.60 | 3.48% | 18,586 |
| May 21, 2026 | 870.50 | 881.80 | 864.00 | 868.40 | 868.40 | 0.09% | 10,643 |
| May 20, 2026 | 845.50 | 872.60 | 845.00 | 867.60 | 867.60 | 3.93% | 27,765 |
| May 19, 2026 | 842.00 | 848.60 | 826.10 | 834.80 | 834.80 | -1.96% | 264,239 |
| May 18, 2026 | 850.00 | 871.80 | 838.20 | 851.49 | 851.49 | -1.36% | 253,103 |
| May 15, 2026 | 888.00 | 899.80 | 846.60 | 863.20 | 863.20 | -4.27% | 190,147 |
| May 14, 2026 | 880.00 | 911.20 | 874.00 | 901.70 | 901.70 | 3.12% | 304,837 |
| May 13, 2026 | 860.10 | 874.80 | 844.40 | 874.40 | 874.40 | 4.55% | 6,199 |
| May 12, 2026 | 884.50 | 883.80 | 837.00 | 839.60 | 836.34 | -5.77% | 10,528 |
| May 11, 2026 | 890.10 | 920.00 | 876.40 | 891.00 | 887.54 | 1.02% | 4,694 |
| May 8, 2026 | 852.00 | 885.00 | 815.00 | 882.00 | 878.58 | 2.70% | 17,902 |