ASM International NV (LON:0NX3)
London · Delayed Price · Currency is GBP · Price in EUR 823.00
+1.60 (0.19%)
At close: Aug 27, 2026
LON:0NX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 836.30 | 850.00 | 817.33 | 823.00 | 823.00 | 0.19% | 7,257 |
| Aug 26, 2026 | 824.00 | 829.80 | 815.20 | 821.40 | 821.40 | -0.81% | 17,597 |
| Aug 25, 2026 | 836.70 | 839.80 | 822.00 | 828.10 | 828.10 | 0.62% | 9,946 |
| Aug 24, 2026 | 819.40 | 837.60 | 817.60 | 823.00 | 823.00 | -0.89% | 8,170 |
| Aug 21, 2026 | 832.00 | 844.20 | 824.60 | 830.40 | 830.40 | 0.64% | 14,048 |
| Aug 20, 2026 | 828.90 | 832.60 | 813.00 | 825.10 | 825.10 | 0.35% | 28,662 |
| Aug 19, 2026 | 844.10 | 865.00 | 814.60 | 822.20 | 822.20 | -2.40% | 69,927 |
| Aug 18, 2026 | 884.30 | 888.20 | 842.40 | 842.40 | 842.40 | -6.71% | 51,315 |
| Aug 17, 2026 | 914.20 | 924.20 | 901.60 | 903.00 | 903.00 | 0.80% | 15,172 |
| Aug 14, 2026 | 900.70 | 911.60 | 893.80 | 895.80 | 895.80 | -1.23% | 19,109 |
| Aug 13, 2026 | 905.00 | 908.60 | 882.00 | 907.00 | 907.00 | 0.65% | 29,397 |
| Aug 12, 2026 | 900.10 | 911.00 | 892.00 | 901.12 | 901.12 | 1.91% | 17,355 |
| Aug 11, 2026 | 860.10 | 896.60 | 854.00 | 884.20 | 884.20 | 2.86% | 5,671 |
| Aug 10, 2026 | 861.50 | 888.20 | 857.00 | 859.60 | 859.60 | 0.68% | 5,131 |
| Aug 7, 2026 | 828.10 | 874.20 | 825.20 | 853.80 | 853.80 | 2.87% | 9,723 |
| Aug 6, 2026 | 810.00 | 834.20 | 806.80 | 830.00 | 830.00 | 1.19% | 4,273 |
| Aug 5, 2026 | 836.30 | 841.00 | 810.00 | 820.20 | 820.20 | 1.16% | 152,955 |
| Aug 4, 2026 | 808.20 | 821.00 | 802.40 | 810.80 | 810.80 | 3.06% | 12,024 |
| Aug 3, 2026 | 817.40 | 817.80 | 764.80 | 786.70 | 786.70 | -1.81% | 5,095 |
| Jul 31, 2026 | 894.90 | 873.60 | 801.20 | 801.20 | 801.20 | 0.78% | 20,124 |
| Jul 30, 2026 | 728.60 | 801.20 | 723.10 | 795.00 | 795.00 | 10.42% | 161,127 |
| Jul 29, 2026 | 721.00 | 737.80 | 684.20 | 720.00 | 720.00 | -4.76% | 62,523 |
| Jul 28, 2026 | 766.90 | 782.20 | 743.00 | 756.00 | 756.00 | -5.31% | 120,873 |
| Jul 27, 2026 | 868.30 | 867.00 | 793.60 | 798.40 | 798.40 | -7.10% | 74,860 |
| Jul 24, 2026 | 865.00 | 880.20 | 846.20 | 859.40 | 859.40 | -1.67% | 107,907 |
| Jul 23, 2026 | 897.00 | 893.80 | 866.40 | 874.00 | 874.00 | -1.93% | 26,113 |
| Jul 22, 2026 | 880.00 | 902.00 | 877.40 | 891.20 | 891.20 | -1.44% | 11,560 |
| Jul 21, 2026 | 873.00 | 905.60 | 869.80 | 904.20 | 904.20 | 5.36% | 38,021 |
| Jul 20, 2026 | 868.90 | 875.20 | 854.80 | 858.20 | 858.20 | -1.29% | 36,991 |
| Jul 17, 2026 | 850.00 | 882.40 | 840.40 | 869.40 | 869.40 | -3.73% | 51,932 |
| 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 |