ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 861.80
+15.80 (1.87%)
At close: Apr 24, 2026
VIE:ASMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 850.20 | 861.80 | 850.20 | 861.80 | 861.80 | 1.87% | - |
| Apr 23, 2026 | 831.20 | 846.00 | 831.20 | 846.00 | 846.00 | 2.10% | - |
| Apr 22, 2026 | 846.60 | 846.60 | 828.60 | 828.60 | 828.60 | 4.54% | - |
| Apr 21, 2026 | 782.20 | 792.60 | 782.20 | 792.60 | 792.60 | 0.97% | - |
| Apr 20, 2026 | 776.20 | 785.00 | 776.20 | 785.00 | 785.00 | -0.86% | - |
| Apr 17, 2026 | 767.40 | 791.80 | 767.40 | 791.80 | 791.80 | 4.51% | - |
| Apr 16, 2026 | 775.20 | 775.20 | 757.60 | 757.60 | 757.60 | 1.36% | - |
| Apr 15, 2026 | 752.80 | 770.40 | 747.40 | 747.40 | 747.40 | -2.33% | 48 |
| Apr 14, 2026 | 756.40 | 765.20 | 756.40 | 765.20 | 765.20 | 1.97% | - |
| Apr 13, 2026 | 749.60 | 753.80 | 749.60 | 750.40 | 750.40 | -0.32% | - |
| Apr 10, 2026 | 741.20 | 752.80 | 741.20 | 752.80 | 752.80 | 2.76% | - |
| Apr 9, 2026 | 728.40 | 732.60 | 719.20 | 732.60 | 732.60 | -1.11% | 48 |
| Apr 8, 2026 | 729.40 | 740.80 | 729.40 | 740.80 | 740.80 | 10.87% | 32 |
| Apr 7, 2026 | 679.80 | 683.80 | 667.00 | 668.20 | 668.20 | 2.52% | 161 |
| Apr 2, 2026 | 642.80 | 651.80 | 642.80 | 651.80 | 651.80 | -2.92% | - |
| Apr 1, 2026 | 640.80 | 671.40 | 640.80 | 671.40 | 671.40 | 6.07% | 48 |
| Mar 31, 2026 | 622.40 | 633.00 | 622.40 | 633.00 | 633.00 | -3.03% | 86 |
| Mar 30, 2026 | 648.60 | 655.00 | 647.60 | 652.80 | 652.80 | 0.83% | 20 |
| Mar 27, 2026 | 672.60 | 672.60 | 645.20 | 647.40 | 647.40 | -4.88% | 40 |
| Mar 26, 2026 | 692.80 | 692.80 | 680.60 | 680.60 | 680.60 | -3.05% | - |
| Mar 25, 2026 | 694.20 | 704.20 | 694.20 | 702.00 | 702.00 | 4.03% | - |
| Mar 24, 2026 | 669.40 | 674.80 | 669.40 | 674.80 | 674.80 | 0.27% | - |
| Mar 23, 2026 | 628.80 | 674.60 | 623.20 | 673.00 | 673.00 | 4.93% | 100 |
| Mar 20, 2026 | 671.80 | 671.80 | 641.40 | 641.40 | 641.40 | -3.64% | 20 |
| Mar 19, 2026 | 676.40 | 676.40 | 665.60 | 665.60 | 665.60 | -3.06% | - |
| Mar 18, 2026 | 692.80 | 701.80 | 686.60 | 686.60 | 686.60 | - | - |
| Mar 17, 2026 | 664.20 | 686.60 | 664.20 | 686.60 | 686.60 | 0.06% | - |
| Mar 16, 2026 | 679.20 | 691.00 | 679.20 | 686.20 | 686.20 | -1.66% | 1 |
| Mar 13, 2026 | 705.60 | 705.60 | 694.00 | 697.80 | 697.80 | -0.09% | - |
| Mar 12, 2026 | 719.80 | 719.80 | 698.40 | 698.40 | 698.40 | -3.19% | - |
| Mar 11, 2026 | 701.80 | 721.40 | 697.00 | 721.40 | 721.40 | 3.26% | 80 |
| Mar 10, 2026 | 700.20 | 700.40 | 693.40 | 698.60 | 698.60 | 4.55% | - |
| Mar 9, 2026 | 649.00 | 668.20 | 645.20 | 668.20 | 668.20 | -1.65% | 292 |
| Mar 6, 2026 | 709.60 | 709.60 | 671.60 | 679.40 | 679.40 | -7.39% | 344 |
| Mar 5, 2026 | 714.80 | 744.20 | 714.80 | 733.60 | 733.60 | 1.78% | 100 |
| Mar 4, 2026 | 707.20 | 730.20 | 706.60 | 720.80 | 720.80 | 6.56% | 430 |
| Mar 3, 2026 | 687.40 | 687.40 | 671.00 | 676.40 | 676.40 | -4.17% | 80 |
| Mar 2, 2026 | 687.80 | 705.80 | 687.00 | 705.80 | 705.80 | 0.71% | 135 |
| Feb 27, 2026 | 706.60 | 706.60 | 700.80 | 700.80 | 700.80 | -4.63% | - |
| Feb 26, 2026 | 735.20 | 738.60 | 734.80 | 734.80 | 734.80 | 0.74% | - |
| Feb 25, 2026 | 723.80 | 729.40 | 723.80 | 729.40 | 729.40 | 0.63% | - |
| Feb 24, 2026 | 714.40 | 730.20 | 714.40 | 724.80 | 724.80 | 0.78% | - |
| Feb 23, 2026 | 704.80 | 719.20 | 703.40 | 719.20 | 719.20 | 1.75% | - |
| Feb 20, 2026 | 706.80 | 706.80 | 695.00 | 706.80 | 706.80 | 0.94% | 19 |
| Feb 19, 2026 | 706.00 | 707.60 | 700.20 | 700.20 | 700.20 | 0.63% | - |
| Feb 18, 2026 | 692.60 | 696.80 | 692.60 | 695.80 | 695.80 | 2.63% | - |
| Feb 17, 2026 | 689.40 | 689.40 | 675.00 | 678.00 | 678.00 | -1.71% | - |
| Feb 16, 2026 | 691.60 | 692.80 | 689.80 | 689.80 | 689.80 | -0.49% | - |
| Feb 13, 2026 | 684.40 | 696.20 | 684.40 | 693.20 | 693.20 | 2.94% | 80 |
| Feb 12, 2026 | 698.40 | 698.40 | 673.40 | 673.40 | 673.40 | -3.50% | - |