ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 522.00
+15.40 (3.04%)
At close: Dec 5, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 495.10 | 495.10 | 484.70 | 484.70 | 484.70 | -3.33% | 74 |
| Nov 17, 2025 | 511.80 | 511.80 | 501.40 | 501.40 | 501.40 | 1.17% | - |
| Nov 14, 2025 | 496.80 | 496.80 | 493.70 | 495.60 | 495.60 | -4.36% | - |
| Nov 13, 2025 | 522.80 | 524.40 | 518.20 | 518.20 | 518.20 | -1.18% | - |
| Nov 12, 2025 | 531.00 | 531.00 | 524.40 | 524.40 | 524.40 | -1.76% | - |
| Nov 11, 2025 | 539.80 | 539.80 | 531.00 | 533.80 | 533.80 | -1.29% | - |
| Nov 10, 2025 | 540.80 | 540.80 | 539.40 | 540.80 | 540.80 | 0.82% | - |
| Nov 7, 2025 | 546.40 | 546.40 | 536.40 | 536.40 | 536.40 | -0.70% | - |
| Nov 6, 2025 | 550.00 | 554.20 | 540.20 | 540.20 | 540.20 | -0.99% | 20 |
| Nov 5, 2025 | 542.40 | 546.40 | 542.40 | 545.60 | 545.60 | -1.94% | - |
| Nov 4, 2025 | 553.80 | 558.40 | 553.80 | 556.40 | 556.40 | -1.63% | - |
| Nov 3, 2025 | 559.60 | 566.40 | 559.60 | 565.60 | 565.60 | 0.21% | - |
| Oct 31, 2025 | 569.40 | 569.40 | 564.40 | 564.40 | 564.40 | -0.95% | - |
| Oct 30, 2025 | 551.20 | 569.80 | 551.20 | 569.80 | 569.80 | 2.63% | - |
| Oct 29, 2025 | 558.60 | 567.20 | 555.20 | 555.20 | 555.20 | 0.04% | - |
| Oct 28, 2025 | 559.60 | 563.60 | 555.00 | 555.00 | 555.00 | -1.49% | - |
| Oct 27, 2025 | 567.20 | 567.40 | 563.40 | 563.40 | 563.40 | 2.21% | - |
| Oct 24, 2025 | 553.80 | 553.80 | 549.80 | 551.20 | 551.20 | 3.11% | - |
| Oct 23, 2025 | 540.00 | 540.00 | 533.00 | 534.60 | 534.60 | -1.29% | - |
| Oct 22, 2025 | 541.00 | 542.60 | 541.00 | 541.60 | 541.60 | -0.88% | - |
| Oct 21, 2025 | 545.80 | 547.20 | 545.80 | 546.40 | 546.40 | 0.52% | - |
| Oct 20, 2025 | 544.20 | 544.20 | 541.60 | 543.60 | 543.60 | 0.48% | - |
| Oct 17, 2025 | 535.80 | 543.20 | 534.60 | 541.00 | 541.00 | -2.17% | 40 |
| Oct 16, 2025 | 548.80 | 553.00 | 548.00 | 553.00 | 553.00 | 2.45% | - |
| Oct 15, 2025 | 542.40 | 550.00 | 539.80 | 539.80 | 539.80 | 1.09% | 40 |
| Oct 14, 2025 | 534.40 | 534.40 | 526.40 | 534.00 | 534.00 | -1.51% | - |
| Oct 13, 2025 | 544.80 | 546.80 | 542.20 | 542.20 | 542.20 | 2.26% | - |
| Oct 10, 2025 | 546.60 | 546.60 | 530.20 | 530.20 | 530.20 | -2.79% | 60 |
| Oct 9, 2025 | 554.60 | 554.60 | 545.40 | 545.40 | 545.40 | 0.48% | - |
| Oct 8, 2025 | 548.20 | 549.40 | 542.80 | 542.80 | 542.80 | -3.76% | - |
| Oct 7, 2025 | 560.00 | 565.00 | 560.00 | 564.00 | 564.00 | 0.79% | - |
| Oct 6, 2025 | 550.00 | 559.60 | 544.60 | 559.60 | 559.60 | 1.67% | - |
| Oct 3, 2025 | 548.20 | 550.40 | 546.20 | 550.40 | 550.40 | -0.36% | - |
| Oct 2, 2025 | 551.20 | 552.40 | 551.20 | 552.40 | 552.40 | 8.65% | - |
| Oct 1, 2025 | 506.40 | 508.40 | 506.00 | 508.40 | 508.40 | -1.01% | - |
| Sep 30, 2025 | 503.00 | 514.60 | 503.00 | 513.60 | 513.60 | 2.51% | 34 |
| Sep 29, 2025 | 503.00 | 503.00 | 501.00 | 501.00 | 501.00 | 1.77% | - |