ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 776.00
+7.60 (0.99%)
At close: Oct 29, 2026
VIE:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 780.80 | 780.80 | 776.00 | 776.00 | 776.00 | 0.99% | - |
| Oct 28, 2026 | 763.40 | 769.80 | 763.40 | 768.40 | 768.40 | 4.66% | - |
| Oct 27, 2026 | 725.20 | 734.20 | 725.20 | 734.20 | 734.20 | 6.53% | - |
| Oct 23, 2026 | 708.80 | 708.80 | 685.00 | 689.20 | 689.20 | -4.41% | - |
| Oct 22, 2026 | 719.60 | 722.60 | 719.60 | 721.00 | 721.00 | -4.76% | - |
| Oct 21, 2026 | 757.60 | 766.40 | 747.20 | 757.00 | 757.00 | 2.74% | 12 |
| Oct 20, 2026 | 740.40 | 742.80 | 736.80 | 736.80 | 736.80 | -3.00% | - |
| Oct 19, 2026 | 758.40 | 759.60 | 754.20 | 759.60 | 759.60 | -0.37% | - |
| Oct 16, 2026 | 766.00 | 766.00 | 761.20 | 762.40 | 762.40 | 1.95% | - |
| Oct 15, 2026 | 758.60 | 758.60 | 747.80 | 747.80 | 747.80 | -9.20% | - |
| Oct 14, 2026 | 834.60 | 834.60 | 822.40 | 823.60 | 823.60 | -1.67% | - |
| Oct 13, 2026 | 840.80 | 860.20 | 837.60 | 837.60 | 837.60 | -5.27% | - |
| Oct 12, 2026 | 881.80 | 891.20 | 881.80 | 884.20 | 884.20 | -1.62% | - |
| Oct 9, 2026 | 888.80 | 898.80 | 888.80 | 898.80 | 898.80 | 1.31% | - |
| 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% | - |