ASM International NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	608.48	611.28	601.50	604.37	604.37	2.15%	5,315
Dec 17, 2025	608.85	610.78	591.66	591.66	591.66	-3.12%	4,638
Dec 16, 2025	611.28	614.45	604.61	610.70	610.70	1.21%	9,572
Dec 15, 2025	600.88	607.52	599.47	603.38	603.38	-0.06%	5,370
Dec 12, 2025	619.31	621.39	602.41	603.77	603.77	-6.20%	7,451
Dec 11, 2025	640.23	646.36	635.80	643.69	643.69	-0.17%	4,412
Dec 10, 2025	641.08	651.43	633.96	644.81	644.81	0.46%	10,814
Dec 9, 2025	646.23	647.04	640.43	641.87	641.87	-0.38%	5,150
Dec 8, 2025	626.93	650.00	626.93	644.29	644.29	7.17%	5,437
Dec 5, 2025	602.72	608.62	599.71	601.16	601.16	1.87%	13,226
Dec 4, 2025	592.75	597.26	586.73	590.15	590.15	1.10%	6,666
Dec 3, 2025	575.21	583.73	572.86	583.73	583.73	4.13%	7,079
Dec 2, 2025	548.30	561.56	548.30	560.60	560.60	2.82%	8,608
Dec 1, 2025	545.16	549.76	536.56	545.22	545.22	-1.28%	10,431
Nov 28, 2025	546.33	554.05	544.92	552.31	552.31	-0.03%	3,246
Nov 26, 2025	545.83	558.16	545.83	552.50	552.50	0.98%	5,765
Nov 25, 2025	544.30	548.50	532.31	547.15	547.15	-0.41%	14,359
Nov 24, 2025	546.69	552.52	545.78	549.42	549.42	-1.01%	10,045
Nov 21, 2025	545.03	566.29	538.14	555.01	555.01	-0.06%	10,099
Nov 20, 2025	574.55	586.69	553.25	555.37	555.37	-3.14%	11,646
Nov 19, 2025	561.32	576.63	561.32	573.38	573.38	1.20%	5,470
Nov 18, 2025	569.44	572.04	559.36	566.57	566.57	-1.69%	7,320
Nov 17, 2025	580.40	588.65	575.40	576.33	576.33	-2.26%	3,518
Nov 14, 2025	579.47	593.72	576.68	589.66	589.66	-0.69%	3,807
Nov 13, 2025	600.03	603.44	589.94	593.76	593.76	-1.85%	11,025
Nov 12, 2025	603.17	610.18	601.04	604.96	604.96	-2.51%	7,500
Nov 11, 2025	618.38	622.32	615.00	620.53	620.53	-1.10%	8,749
Nov 10, 2025	623.16	629.00	615.07	627.41	627.41	0.87%	5,241
Nov 7, 2025	620.84	622.20	605.00	622.00	622.00	-0.68%	4,890
Nov 6, 2025	632.68	632.68	622.40	626.29	626.29	-1.05%	4,300
Nov 5, 2025	626.85	638.37	624.04	632.91	632.91	-0.25%	4,099