ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 714.00
+19.40 (2.79%)
Last updated: Feb 3, 2026, 1:00 PM CET
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 721.40 | 721.40 | 702.80 | 702.80 | 702.80 | 1.18% | 38 |
| Feb 2, 2026 | 689.20 | 694.60 | 689.20 | 694.60 | 694.60 | -1.84% | - |
| Jan 30, 2026 | 703.60 | 710.20 | 703.60 | 707.60 | 707.60 | -0.79% | - |
| Jan 29, 2026 | 722.40 | 722.40 | 713.20 | 713.20 | 713.20 | -1.49% | - |
| Jan 28, 2026 | 754.80 | 754.80 | 724.00 | 724.00 | 724.00 | 1.60% | - |
| Jan 27, 2026 | 720.60 | 720.60 | 712.60 | 712.60 | 712.60 | 0.96% | - |
| Jan 26, 2026 | 708.80 | 708.80 | 704.20 | 705.80 | 705.80 | 0.26% | - |
| Jan 23, 2026 | 710.60 | 710.60 | 696.60 | 704.00 | 704.00 | -2.41% | - |
| Jan 22, 2026 | 727.80 | 727.80 | 721.40 | 721.40 | 721.40 | 2.04% | - |
| Jan 21, 2026 | 719.00 | 719.00 | 700.60 | 707.00 | 707.00 | -0.56% | 150 |
| Jan 20, 2026 | 688.60 | 712.00 | 688.60 | 711.00 | 711.00 | 3.80% | 214 |
| Jan 19, 2026 | 690.40 | 690.40 | 680.80 | 685.00 | 685.00 | -0.23% | - |
| Jan 16, 2026 | 682.60 | 686.60 | 674.80 | 686.60 | 686.60 | 0.73% | - |
| Jan 15, 2026 | 666.40 | 681.60 | 666.40 | 681.60 | 681.60 | 11.45% | - |
| Jan 14, 2026 | 617.60 | 617.60 | 611.60 | 611.60 | 611.60 | -1.51% | - |
| Jan 13, 2026 | 620.20 | 623.20 | 620.20 | 621.00 | 621.00 | -0.67% | - |
| Jan 12, 2026 | 632.00 | 632.00 | 625.20 | 625.20 | 625.20 | 2.22% | - |
| Jan 9, 2026 | 597.40 | 614.20 | 597.40 | 611.60 | 611.60 | 0.13% | - |
| Jan 8, 2026 | 628.60 | 628.60 | 601.40 | 610.80 | 610.80 | -1.67% | - |
| Jan 7, 2026 | 632.40 | 632.40 | 621.20 | 621.20 | 621.20 | 2.44% | - |
| Jan 6, 2026 | 598.00 | 606.40 | 598.00 | 606.40 | 606.40 | 4.62% | - |
| Jan 5, 2026 | 572.80 | 579.60 | 569.60 | 579.60 | 579.60 | 4.55% | - |
| Jan 2, 2026 | 525.40 | 554.40 | 525.40 | 554.40 | 554.40 | 6.25% | - |
| Dec 30, 2025 | 517.40 | 521.80 | 517.40 | 521.80 | 521.80 | 1.91% | - |
| Dec 29, 2025 | 516.20 | 516.20 | 511.00 | 512.00 | 512.00 | -0.27% | - |
| Dec 23, 2025 | 511.80 | 513.40 | 511.00 | 513.40 | 513.40 | -0.31% | - |
| Dec 22, 2025 | 512.60 | 515.00 | 511.80 | 515.00 | 515.00 | 1.22% | - |
| Dec 19, 2025 | 514.60 | 514.60 | 506.40 | 508.80 | 508.80 | -1.89% | - |
| Dec 18, 2025 | 510.40 | 518.60 | 509.60 | 518.60 | 518.60 | 0.12% | - |
| Dec 17, 2025 | 521.80 | 521.80 | 518.00 | 518.00 | 518.00 | -0.46% | 100 |
| Dec 16, 2025 | 506.00 | 520.40 | 506.00 | 520.40 | 520.40 | 1.88% | - |
| Dec 15, 2025 | 512.00 | 512.00 | 510.40 | 510.80 | 510.80 | -3.18% | - |
| Dec 12, 2025 | 543.40 | 543.40 | 527.60 | 527.60 | 527.60 | -3.62% | - |
| Dec 11, 2025 | 542.60 | 547.40 | 542.60 | 547.40 | 547.40 | -1.26% | - |
| Dec 10, 2025 | 555.00 | 560.80 | 554.40 | 554.40 | 554.40 | -0.40% | - |
| Dec 9, 2025 | 555.80 | 556.60 | 555.00 | 556.60 | 556.60 | 2.92% | - |
| Dec 8, 2025 | 517.20 | 540.80 | 517.20 | 540.80 | 540.80 | 3.60% | - |
| Dec 5, 2025 | 510.80 | 522.00 | 510.80 | 522.00 | 522.00 | 3.04% | 100 |
| Dec 4, 2025 | 506.60 | 506.60 | 502.40 | 506.60 | 506.60 | 2.82% | - |
| Dec 3, 2025 | 496.60 | 496.60 | 492.70 | 492.70 | 492.70 | 4.32% | - |
| Dec 2, 2025 | 468.10 | 474.70 | 468.10 | 472.30 | 472.30 | -0.08% | - |
| Dec 1, 2025 | 471.60 | 473.90 | 469.30 | 472.70 | 472.70 | -0.04% | 40 |
| Nov 28, 2025 | 473.70 | 473.70 | 471.80 | 472.90 | 472.90 | -0.67% | - |
| Nov 27, 2025 | 474.90 | 476.70 | 474.90 | 476.10 | 476.10 | 0.63% | - |
| Nov 26, 2025 | 475.30 | 475.30 | 471.90 | 473.10 | 473.10 | 0.53% | - |
| Nov 25, 2025 | 478.20 | 478.20 | 470.60 | 470.60 | 470.60 | -1.32% | - |
| Nov 24, 2025 | 482.20 | 482.20 | 473.80 | 476.90 | 476.90 | 0.80% | 38 |
| Nov 21, 2025 | 467.80 | 477.10 | 467.80 | 473.10 | 473.10 | -6.17% | 186 |
| Nov 20, 2025 | 502.20 | 504.20 | 502.20 | 504.20 | 504.20 | 1.57% | - |
| Nov 19, 2025 | 487.10 | 496.40 | 486.30 | 496.40 | 496.40 | 2.41% | 60 |