ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 887.20
-6.60 (-0.74%)
At close: Oct 8, 2026
VIE:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 884.60 | 888.00 | 881.40 | 887.20 | 887.20 | -0.74% | - |
| Oct 7, 2026 | 936.60 | 936.60 | 893.80 | 893.80 | 893.80 | -6.19% | - |
| Oct 6, 2026 | 950.80 | 956.20 | 950.80 | 952.80 | 952.80 | 0.74% | - |
| Oct 5, 2026 | 949.60 | 949.60 | 938.60 | 945.80 | 945.80 | -0.27% | - |
| Oct 2, 2026 | 915.40 | 948.40 | 915.40 | 948.40 | 948.40 | 6.20% | - |
| Oct 1, 2026 | 908.00 | 908.00 | 892.60 | 893.00 | 893.00 | 0.29% | - |
| Sep 30, 2026 | 892.80 | 895.80 | 890.40 | 890.40 | 890.40 | -0.58% | - |
| Sep 29, 2026 | 872.40 | 895.60 | 872.40 | 895.60 | 895.60 | 3.97% | - |
| Sep 28, 2026 | 837.60 | 861.40 | 837.60 | 861.40 | 861.40 | 2.01% | - |
| Sep 25, 2026 | 847.60 | 847.60 | 841.20 | 844.40 | 844.40 | 2.08% | - |
| Sep 24, 2026 | 834.40 | 835.60 | 827.20 | 827.20 | 827.20 | -3.77% | - |
| Sep 23, 2026 | 865.80 | 865.80 | 853.20 | 859.60 | 859.60 | 1.46% | - |
| Sep 22, 2026 | 833.20 | 847.20 | 833.20 | 847.20 | 847.20 | 1.90% | - |
| Sep 21, 2026 | 835.20 | 840.20 | 831.40 | 831.40 | 831.40 | 3.56% | - |
| Sep 18, 2026 | 805.60 | 805.60 | 802.40 | 802.80 | 802.80 | 1.41% | - |
| Sep 17, 2026 | 777.20 | 791.60 | 777.20 | 791.60 | 791.60 | 1.93% | - |
| Sep 16, 2026 | 771.40 | 780.20 | 771.40 | 776.60 | 776.60 | 1.70% | - |
| Sep 15, 2026 | 760.00 | 774.40 | 760.00 | 763.60 | 763.60 | -0.03% | - |
| Sep 14, 2026 | 759.20 | 763.80 | 750.60 | 763.80 | 763.80 | -8.35% | 22 |
| Sep 11, 2026 | 819.40 | 833.40 | 819.40 | 833.40 | 833.40 | 1.93% | 52 |
| Sep 10, 2026 | 835.20 | 842.20 | 817.40 | 817.60 | 817.60 | -1.42% | 22 |
| Sep 9, 2026 | 843.80 | 843.80 | 824.20 | 829.40 | 829.40 | -1.05% | - |
| Sep 8, 2026 | 851.20 | 851.20 | 838.20 | 838.20 | 838.20 | -1.90% | 51 |
| Sep 7, 2026 | 847.40 | 854.40 | 845.20 | 854.40 | 854.40 | 6.30% | - |
| Sep 4, 2026 | 798.40 | 806.40 | 798.40 | 803.80 | 803.80 | 4.44% | - |
| Sep 3, 2026 | 795.00 | 795.00 | 769.60 | 769.60 | 769.60 | -3.78% | - |
| Sep 2, 2026 | 789.00 | 799.80 | 788.80 | 799.80 | 799.80 | 0.28% | - |
| Sep 1, 2026 | 811.20 | 811.20 | 797.60 | 797.60 | 797.60 | -2.78% | - |
| Aug 31, 2026 | 819.80 | 820.80 | 819.80 | 820.40 | 820.40 | -1.06% | - |
| Aug 28, 2026 | 822.20 | 831.40 | 822.20 | 829.20 | 829.20 | - | - |
| Aug 27, 2026 | 841.20 | 846.20 | 829.20 | 829.20 | 829.20 | 0.66% | - |
| Aug 26, 2026 | 829.80 | 829.80 | 823.40 | 823.80 | 823.80 | -0.29% | - |
| Aug 25, 2026 | 836.60 | 837.60 | 826.20 | 826.20 | 826.20 | -0.79% | 44 |
| Aug 24, 2026 | 825.20 | 835.20 | 825.20 | 832.80 | 832.80 | -0.43% | - |
| Aug 21, 2026 | 828.00 | 836.40 | 828.00 | 836.40 | 836.40 | 2.20% | - |
| Aug 20, 2026 | 828.20 | 828.20 | 818.40 | 818.40 | 818.40 | -1.82% | - |
| Aug 19, 2026 | 846.20 | 846.20 | 833.60 | 833.60 | 833.60 | -2.98% | - |
| Aug 18, 2026 | 865.60 | 865.60 | 859.20 | 859.20 | 859.20 | -5.54% | - |
| Aug 17, 2026 | 916.20 | 918.20 | 909.60 | 909.60 | 909.60 | 0.84% | - |
| Aug 14, 2026 | 905.00 | 910.40 | 902.00 | 902.00 | 902.00 | 0.78% | - |
| Aug 13, 2026 | 901.20 | 901.20 | 894.80 | 895.00 | 895.00 | -0.40% | - |
| Aug 12, 2026 | 898.00 | 909.20 | 898.00 | 898.60 | 898.60 | 1.49% | 22 |
| Aug 11, 2026 | 864.60 | 885.40 | 864.60 | 885.40 | 885.40 | 1.54% | - |
| Aug 10, 2026 | 871.80 | 879.80 | 871.60 | 872.00 | 872.00 | 1.70% | 22 |
| 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% | - |