ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 802.80
+11.20 (1.41%)
At close: Sep 18, 2026
VIE:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |