ASM International NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	831.35	844.62	824.50	841.52	841.52	-3.64%	9,430
Mar 3, 2026	782.58	877.26	773.05	873.33	873.33	5.06%	7,905
Mar 2, 2026	815.78	834.84	815.38	831.24	831.24	-1.84%	5,858
Feb 27, 2026	826.63	848.17	826.63	846.83	846.83	0.78%	7,094
Feb 26, 2026	869.59	869.59	821.05	840.29	840.29	-3.97%	8,940
Feb 25, 2026	859.26	877.36	857.82	875.06	875.06	2.88%	5,190
Feb 24, 2026	852.92	855.56	838.82	850.54	850.54	1.20%	12,446
Feb 23, 2026	842.88	852.94	832.62	840.49	840.49	0.30%	13,919
Feb 20, 2026	815.79	842.88	815.79	838.00	838.00	1.20%	5,154
Feb 19, 2026	822.09	830.21	817.47	828.04	828.04	-1.29%	5,146
Feb 18, 2026	825.30	846.82	822.22	838.88	838.88	2.12%	9,291
Feb 17, 2026	802.36	826.51	800.00	821.50	821.50	-0.83%	8,553
Feb 13, 2026	823.29	831.98	819.71	828.40	828.40	2.99%	7,386
Feb 12, 2026	818.24	823.28	797.51	804.38	804.38	-3.55%	6,207
Feb 11, 2026	825.94	836.29	812.14	833.97	833.97	2.06%	5,820
Feb 10, 2026	822.39	822.64	810.00	817.10	817.10	-2.06%	6,058
Feb 9, 2026	827.79	836.95	824.27	834.29	834.29	2.20%	7,279
Feb 6, 2026	796.33	816.37	793.95	816.37	816.37	4.88%	6,586
Feb 5, 2026	781.23	802.03	773.19	778.35	778.35	-1.42%	9,852
Feb 4, 2026	816.38	818.54	778.50	789.60	789.60	-4.14%	10,385
Feb 3, 2026	837.48	840.58	806.26	823.74	823.74	-1.37%	7,557
Feb 2, 2026	817.28	841.44	816.17	835.17	835.17	-0.13%	21,629
Jan 30, 2026	842.21	853.76	830.00	836.29	836.29	-1.90%	18,607
Jan 29, 2026	851.82	854.25	825.00	852.53	852.53	-0.61%	15,590
Jan 28, 2026	870.28	870.30	840.61	857.72	857.72	-1.41%	12,967
Jan 27, 2026	849.78	875.64	849.57	870.00	870.00	2.90%	8,827
Jan 26, 2026	837.77	848.78	835.59	845.44	845.44	0.35%	11,247
Jan 23, 2026	826.63	842.50	817.00	842.50	842.50	0.41%	25,808
Jan 22, 2026	844.83	845.39	832.87	839.08	839.08	-0.63%	56,278
Jan 21, 2026	830.98	852.00	824.36	844.43	844.43	2.36%	95,099
Jan 20, 2026	820.19	836.80	819.24	825.00	825.00	2.99%	55,381
Jan 16, 2026	796.18	802.89	786.05	801.02	801.02	2.50%	10,316
Jan 15, 2026	792.80	793.50	773.69	781.52	781.52	9.35%	7,758
Jan 14, 2026	713.13	714.87	705.02	714.67	714.67	-0.81%	3,737
Jan 13, 2026	724.23	725.60	710.57	720.52	720.52	-1.88%	6,228
Jan 12, 2026	728.25	734.95	727.07	734.33	734.33	1.04%	3,706
Jan 9, 2026	713.94	728.90	710.77	726.80	726.80	5.31%	3,607
Jan 8, 2026	710.61	712.89	681.06	690.16	690.16	-6.13%	6,180
Jan 7, 2026	725.27	739.77	723.72	735.23	735.23	0.67%	3,936
Jan 6, 2026	708.86	733.23	708.86	730.31	730.31	8.30%	7,019
Jan 5, 2026	673.16	680.11	667.42	674.35	674.35	3.21%	8,302
Jan 2, 2026	646.89	659.46	646.79	653.35	653.35	8.27%	7,380
Dec 31, 2025	625.68	625.68	602.33	603.43	603.43	-0.90%	4,038
Dec 30, 2025	613.83	614.51	607.93	608.89	608.89	-0.29%	2,936
Dec 29, 2025	603.32	610.92	602.87	610.64	610.64	0.37%	7,223
Dec 26, 2025	593.42	610.38	593.42	608.38	608.38	0.50%	4,247
Dec 24, 2025	589.55	619.72	589.55	605.33	605.33	-0.30%	2,337
Dec 23, 2025	603.75	608.82	602.63	607.18	607.18	0.66%	3,693
Dec 22, 2025	606.47	606.47	598.90	603.19	603.19	1.20%	7,057
Dec 19, 2025	596.03	601.16	595.07	596.06	596.06	-1.37%	5,217