ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 1,007.50
+34.90 (3.59%)
At close: Jun 12, 2026
VIE:ASMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 976.80 | 1,007.50 | 976.80 | 1,007.50 | 1,007.50 | 3.59% | - |
| Jun 11, 2026 | 933.00 | 972.60 | 932.00 | 972.60 | 972.60 | 8.24% | 144 |
| Jun 10, 2026 | 882.60 | 917.60 | 881.80 | 898.60 | 898.60 | 1.22% | 122 |
| Jun 9, 2026 | 899.20 | 914.60 | 887.80 | 887.80 | 887.80 | -0.25% | - |
| Jun 8, 2026 | 839.80 | 890.00 | 839.80 | 890.00 | 890.00 | 3.20% | 100 |
| Jun 5, 2026 | 861.60 | 863.00 | 851.80 | 862.40 | 862.40 | -2.60% | - |
| Jun 4, 2026 | 884.40 | 885.40 | 862.60 | 885.40 | 885.40 | -2.34% | - |
| Jun 3, 2026 | 890.40 | 907.00 | 890.40 | 906.60 | 906.60 | 1.71% | - |
| Jun 2, 2026 | 877.80 | 891.40 | 864.00 | 891.40 | 891.40 | 3.10% | - |
| Jun 1, 2026 | 903.60 | 903.60 | 864.60 | 864.60 | 864.60 | -3.48% | - |
| May 29, 2026 | 890.20 | 909.00 | 890.20 | 895.80 | 895.80 | - | 16 |
| May 28, 2026 | 906.00 | 906.00 | 889.00 | 895.80 | 895.80 | 0.25% | 39 |
| May 27, 2026 | 903.20 | 909.20 | 893.60 | 893.60 | 893.60 | -0.42% | - |
| May 26, 2026 | 906.40 | 906.40 | 897.40 | 897.40 | 897.40 | -1.21% | - |
| May 25, 2026 | 913.20 | 913.20 | 907.80 | 908.40 | 908.40 | 0.91% | - |
| May 22, 2026 | 888.40 | 900.20 | 884.80 | 900.20 | 900.20 | 3.69% | 26 |
| May 21, 2026 | 866.80 | 877.80 | 866.80 | 868.20 | 868.20 | -0.30% | - |
| May 20, 2026 | 852.60 | 870.80 | 852.60 | 870.80 | 870.80 | 4.04% | 16 |
| May 19, 2026 | 828.40 | 843.40 | 818.80 | 837.00 | 837.00 | -0.71% | 48 |
| May 18, 2026 | 844.00 | 867.20 | 843.00 | 843.00 | 843.00 | -1.10% | - |
| May 15, 2026 | 871.40 | 871.40 | 852.40 | 852.40 | 852.40 | -4.31% | - |
| May 14, 2026 | 876.40 | 890.80 | 876.40 | 890.80 | 890.80 | 2.79% | - |
| May 13, 2026 | 855.00 | 866.60 | 851.80 | 866.60 | 866.60 | 0.47% | - |
| May 12, 2026 | 871.60 | 873.20 | 865.80 | 865.80 | 862.55 | -1.95% | - |
| May 11, 2026 | 892.80 | 892.80 | 883.00 | 883.00 | 879.69 | 1.75% | - |
| May 8, 2026 | 860.60 | 867.80 | 860.60 | 867.80 | 864.54 | -0.12% | - |
| May 7, 2026 | 873.40 | 873.40 | 868.80 | 868.80 | 865.54 | 0.56% | - |
| May 6, 2026 | 869.40 | 869.40 | 864.00 | 864.00 | 860.76 | 2.76% | - |
| May 5, 2026 | 832.40 | 840.80 | 832.40 | 840.80 | 837.64 | 1.35% | - |
| May 4, 2026 | 831.40 | 839.20 | 827.60 | 829.60 | 826.49 | 0.53% | 78 |
| Apr 30, 2026 | 805.20 | 825.20 | 805.20 | 825.20 | 822.10 | 0.34% | - |
| Apr 29, 2026 | 821.60 | 822.40 | 814.20 | 822.40 | 819.31 | 0.81% | - |
| Apr 28, 2026 | 837.00 | 837.00 | 815.80 | 815.80 | 812.74 | -4.83% | - |
| Apr 27, 2026 | 865.80 | 865.80 | 857.20 | 857.20 | 853.98 | -0.53% | - |
| Apr 24, 2026 | 850.20 | 861.80 | 850.20 | 861.80 | 858.57 | 1.87% | - |
| Apr 23, 2026 | 831.20 | 846.00 | 831.20 | 846.00 | 842.82 | 2.10% | - |
| Apr 22, 2026 | 846.60 | 846.60 | 828.60 | 828.60 | 825.49 | 4.54% | - |
| Apr 21, 2026 | 782.20 | 792.60 | 782.20 | 792.60 | 789.62 | 0.97% | - |
| Apr 20, 2026 | 776.20 | 785.00 | 776.20 | 785.00 | 782.05 | -0.86% | - |
| Apr 17, 2026 | 767.40 | 791.80 | 767.40 | 791.80 | 788.83 | 4.51% | - |
| Apr 16, 2026 | 775.20 | 775.20 | 757.60 | 757.60 | 754.76 | 1.36% | - |
| Apr 15, 2026 | 752.80 | 770.40 | 747.40 | 747.40 | 744.59 | -2.33% | 48 |
| Apr 14, 2026 | 756.40 | 765.20 | 756.40 | 765.20 | 762.33 | 1.97% | - |
| Apr 13, 2026 | 749.60 | 753.80 | 749.60 | 750.40 | 747.58 | -0.32% | - |
| Apr 10, 2026 | 741.20 | 752.80 | 741.20 | 752.80 | 749.97 | 2.76% | - |
| Apr 9, 2026 | 728.40 | 732.60 | 719.20 | 732.60 | 729.85 | -1.11% | 48 |
| Apr 8, 2026 | 729.40 | 740.80 | 729.40 | 740.80 | 738.02 | 10.87% | 32 |
| Apr 7, 2026 | 679.80 | 683.80 | 667.00 | 668.20 | 665.69 | 2.52% | 161 |
| Apr 2, 2026 | 642.80 | 651.80 | 642.80 | 651.80 | 649.35 | -2.92% | - |
| Apr 1, 2026 | 640.80 | 671.40 | 640.80 | 671.40 | 668.88 | 6.07% | 48 |