ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 857.40
+44.40 (5.46%)
At close: Aug 7, 2026
VIE:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 848.20 | 865.80 | 848.20 | 857.40 | 857.40 | 5.46% | 11 |
| Aug 6, 2026 | 808.00 | 819.40 | 808.00 | 813.00 | 813.00 | -0.71% | - |
| Aug 5, 2026 | 816.80 | 818.80 | 816.80 | 818.80 | 818.80 | 0.49% | - |
| Aug 4, 2026 | 809.20 | 814.80 | 809.20 | 814.80 | 814.80 | 5.82% | - |
| Aug 3, 2026 | 802.60 | 802.60 | 770.00 | 770.00 | 770.00 | -6.87% | - |
| Jul 31, 2026 | 831.00 | 833.40 | 826.80 | 826.80 | 826.80 | 7.77% | - |
| Jul 30, 2026 | 736.00 | 767.20 | 736.00 | 767.20 | 767.20 | 6.17% | - |
| Jul 29, 2026 | 694.80 | 722.60 | 694.80 | 722.60 | 722.60 | -5.15% | - |
| Jul 28, 2026 | 773.20 | 773.20 | 753.60 | 761.80 | 761.80 | -4.13% | 11 |
| Jul 27, 2026 | 860.80 | 863.80 | 794.60 | 794.60 | 794.60 | -8.33% | - |
| Jul 24, 2026 | 863.40 | 874.40 | 863.40 | 866.80 | 866.80 | -1.32% | - |
| Jul 23, 2026 | 889.80 | 889.80 | 872.20 | 878.40 | 878.40 | -1.41% | - |
| Jul 22, 2026 | 887.80 | 891.00 | 881.60 | 891.00 | 891.00 | -1.55% | - |
| Jul 21, 2026 | 880.60 | 905.00 | 880.60 | 905.00 | 905.00 | 3.81% | - |
| Jul 20, 2026 | 863.80 | 871.80 | 863.80 | 871.80 | 871.80 | 1.35% | - |
| Jul 17, 2026 | 861.20 | 867.20 | 850.20 | 860.20 | 860.20 | -4.70% | 94 |
| Jul 16, 2026 | 931.40 | 931.40 | 891.60 | 902.60 | 902.60 | -1.66% | - |
| Jul 15, 2026 | 958.20 | 958.20 | 917.80 | 917.80 | 917.80 | -1.08% | 287 |
| Jul 14, 2026 | 891.80 | 927.80 | 884.00 | 927.80 | 927.80 | 4.18% | - |
| Jul 13, 2026 | 882.60 | 902.00 | 879.80 | 890.60 | 890.60 | -2.69% | 19 |
| Jul 10, 2026 | 910.00 | 919.40 | 906.60 | 915.20 | 915.20 | -1.29% | 16 |
| Jul 9, 2026 | 921.00 | 927.80 | 917.80 | 927.20 | 927.20 | 4.84% | - |
| Jul 8, 2026 | 895.00 | 896.00 | 881.80 | 884.40 | 884.40 | -0.99% | 38 |
| Jul 7, 2026 | 937.40 | 937.40 | 893.20 | 893.20 | 893.20 | -7.54% | - |
| Jul 6, 2026 | 961.60 | 966.00 | 932.00 | 966.00 | 966.00 | -0.60% | - |
| Jul 3, 2026 | 954.20 | 971.80 | 954.20 | 971.80 | 971.80 | 4.38% | - |
| Jul 2, 2026 | 959.20 | 967.60 | 931.00 | 931.00 | 931.00 | -6.00% | 122 |
| Jul 1, 2026 | 999.80 | 1,035.00 | 990.40 | 990.40 | 990.40 | -1.45% | - |
| Jun 30, 2026 | 988.00 | 1,005.00 | 987.80 | 1,005.00 | 1,005.00 | 3.65% | - |
| Jun 29, 2026 | 952.80 | 969.60 | 952.00 | 969.60 | 969.60 | 1.64% | - |
| Jun 26, 2026 | 962.80 | 963.40 | 954.00 | 954.00 | 954.00 | -4.22% | - |
| Jun 25, 2026 | 1,003.50 | 1,026.00 | 996.00 | 996.00 | 996.00 | 2.38% | 16 |
| Jun 24, 2026 | 977.80 | 990.40 | 966.80 | 972.80 | 972.80 | -1.99% | - |
| Jun 23, 2026 | 1,030.50 | 1,030.50 | 992.60 | 992.60 | 992.60 | -8.47% | 16 |
| Jun 22, 2026 | 1,079.50 | 1,091.00 | 1,071.00 | 1,084.50 | 1,084.50 | 2.65% | 32 |
| Jun 19, 2026 | 1,072.50 | 1,072.50 | 1,055.00 | 1,056.50 | 1,056.50 | -0.42% | - |
| Jun 18, 2026 | 1,046.00 | 1,071.50 | 1,046.00 | 1,061.00 | 1,061.00 | 1.92% | - |
| Jun 17, 2026 | 994.60 | 1,041.00 | 994.60 | 1,041.00 | 1,041.00 | 5.51% | - |
| Jun 16, 2026 | 1,027.00 | 1,027.00 | 986.60 | 986.60 | 986.60 | -3.70% | 88 |
| Jun 15, 2026 | 1,027.50 | 1,034.00 | 1,021.50 | 1,024.50 | 1,024.50 | 1.69% | 59 |
| 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% | - |