ASM International NV (LON:0NX3)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 708.60
+8.80 (1.26%)
At close: Oct 26, 2026
LON:0NX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 693.10 | 715.60 | 688.70 | 708.60 | 708.60 | 1.26% | 15,101 |
| Oct 23, 2026 | 715.00 | 716.20 | 684.20 | 699.80 | 699.80 | -1.33% | 9,258 |
| Oct 22, 2026 | 737.00 | 737.00 | 705.10 | 709.20 | 709.20 | -6.68% | 79,383 |
| Oct 21, 2026 | 753.20 | 768.30 | 740.00 | 760.00 | 760.00 | 2.73% | 47,109 |
| Oct 20, 2026 | 739.60 | 747.80 | 722.00 | 739.80 | 739.80 | -2.68% | 13,337 |
| Oct 19, 2026 | 755.60 | 762.20 | 746.80 | 760.20 | 760.20 | 0.96% | 5,032 |
| Oct 16, 2026 | 776.00 | 778.00 | 753.00 | 753.00 | 753.00 | -1.65% | 246,324 |
| Oct 15, 2026 | 774.90 | 769.20 | 737.20 | 765.60 | 765.60 | -7.18% | 97,887 |
| Oct 14, 2026 | 832.00 | 849.61 | 819.20 | 824.80 | 824.80 | 0.44% | 7,043 |
| Oct 13, 2026 | 850.20 | 865.80 | 821.20 | 821.20 | 821.20 | -6.30% | 29,663 |
| Oct 12, 2026 | 886.10 | 894.40 | 876.40 | 876.40 | 876.40 | -0.81% | 19,534 |
| Oct 9, 2026 | 885.10 | 903.20 | 880.10 | 883.60 | 883.60 | -1.16% | 71,274 |
| Oct 8, 2026 | 892.10 | 906.40 | 879.70 | 894.00 | 894.00 | -0.51% | 21,940 |
| Oct 7, 2026 | 940.10 | 942.20 | 884.50 | 898.60 | 898.60 | -5.15% | 40,259 |
| Oct 6, 2026 | 945.00 | 962.60 | 942.60 | 947.40 | 947.40 | 0.25% | 3,950 |
| Oct 5, 2026 | 948.70 | 949.60 | 936.50 | 945.00 | 945.00 | 0.02% | 9,747 |
| Oct 2, 2026 | 912.60 | 955.60 | 905.00 | 944.80 | 944.80 | 5.19% | 19,880 |
| Oct 1, 2026 | 900.10 | 909.00 | 882.30 | 898.20 | 898.20 | 1.15% | 10,714 |
| Sep 30, 2026 | 888.00 | 903.00 | 883.40 | 888.00 | 888.00 | 0.60% | 13,107 |
| Sep 29, 2026 | 868.10 | 897.50 | 866.00 | 882.70 | 882.70 | 4.12% | 11,083 |
| Sep 28, 2026 | 837.90 | 869.40 | 831.80 | 847.80 | 847.80 | 0.02% | 9,301 |
| Sep 25, 2026 | 848.00 | 854.00 | 837.60 | 847.60 | 847.60 | 2.10% | 2,847 |
| Sep 24, 2026 | 848.80 | 849.80 | 825.00 | 830.20 | 830.20 | -2.32% | 5,896 |
| Sep 23, 2026 | 865.20 | 868.80 | 842.80 | 849.90 | 849.90 | -1.15% | 6,540 |
| Sep 22, 2026 | 834.40 | 861.60 | 828.40 | 859.80 | 859.80 | 3.62% | 26,843 |
| Sep 21, 2026 | 830.70 | 842.60 | 824.40 | 829.80 | 829.80 | 1.97% | 6,394 |
| Sep 18, 2026 | 802.20 | 813.80 | 797.80 | 813.80 | 813.80 | 2.91% | 25,856 |
| Sep 17, 2026 | 773.70 | 797.70 | 772.80 | 790.80 | 790.80 | 2.49% | 8,289 |
| Sep 16, 2026 | 768.40 | 783.40 | 766.20 | 771.60 | 771.60 | 2.96% | 80,059 |
| Sep 15, 2026 | 763.20 | 776.60 | 745.80 | 749.40 | 749.40 | -1.60% | 53,561 |
| Sep 14, 2026 | 801.20 | 801.40 | 743.00 | 761.60 | 761.60 | -8.26% | 28,946 |
| Sep 11, 2026 | 813.70 | 839.20 | 814.50 | 830.20 | 830.20 | 1.62% | 103,931 |
| Sep 10, 2026 | 835.80 | 846.80 | 810.30 | 817.00 | 817.00 | -2.53% | 3,238 |
| Sep 9, 2026 | 843.20 | 848.00 | 820.20 | 838.20 | 838.20 | -0.05% | 12,812 |
| Sep 8, 2026 | 860.10 | 859.60 | 829.90 | 838.60 | 838.60 | -2.74% | 15,412 |
| Sep 7, 2026 | 839.30 | 866.40 | 838.80 | 862.20 | 862.20 | 6.52% | 4,357 |
| Sep 4, 2026 | 781.30 | 825.20 | 778.20 | 809.42 | 809.42 | 4.17% | 16,435 |
| Sep 3, 2026 | 796.70 | 802.20 | 762.70 | 777.00 | 777.00 | -2.68% | 7,418 |
| Sep 2, 2026 | 781.10 | 808.20 | 780.60 | 798.40 | 798.40 | 1.53% | 10,913 |
| Sep 1, 2026 | 803.20 | 817.20 | 785.80 | 786.40 | 786.40 | -2.36% | 20,783 |
| Aug 31, 2026 | 820.60 | 823.60 | 802.60 | 805.40 | 805.40 | -2.88% | 23,633 |
| Aug 28, 2026 | 826.40 | 835.20 | 821.20 | 829.30 | 829.30 | 0.77% | 64,366 |
| 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 |