ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 831.80
-11.20 (-1.33%)
At close: May 19, 2026
VIE:ASMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 844.00 | 867.20 | 843.00 | 843.00 | 843.00 | -1.10% | - |
| May 15, 2026 | 871.40 | 871.40 | 852.40 | 852.40 | 852.40 | -4.31% | - |
| May 14, 2026 | 876.40 | 890.80 | 876.40 | 890.80 | 890.80 | 2.79% | - |
| May 13, 2026 | 855.00 | 866.60 | 851.80 | 866.60 | 866.60 | 0.09% | - |
| May 12, 2026 | 871.60 | 873.20 | 865.80 | 865.80 | 862.55 | -1.95% | - |
| May 11, 2026 | 892.80 | 892.80 | 883.00 | 883.00 | 879.69 | 1.75% | - |
| May 8, 2026 | 860.60 | 867.80 | 860.60 | 867.80 | 864.54 | -0.12% | - |
| May 7, 2026 | 873.40 | 873.40 | 868.80 | 868.80 | 865.54 | 0.56% | - |
| May 6, 2026 | 869.40 | 869.40 | 864.00 | 864.00 | 860.76 | 2.76% | - |
| May 5, 2026 | 832.40 | 840.80 | 832.40 | 840.80 | 837.64 | 1.35% | - |
| May 4, 2026 | 831.40 | 839.20 | 827.60 | 829.60 | 826.49 | 0.53% | 78 |
| Apr 30, 2026 | 805.20 | 825.20 | 805.20 | 825.20 | 822.10 | 0.34% | - |
| Apr 29, 2026 | 821.60 | 822.40 | 814.20 | 822.40 | 819.31 | 0.81% | - |
| Apr 28, 2026 | 837.00 | 837.00 | 815.80 | 815.80 | 812.74 | -4.83% | - |
| Apr 27, 2026 | 865.80 | 865.80 | 857.20 | 857.20 | 853.98 | -0.53% | - |
| Apr 24, 2026 | 850.20 | 861.80 | 850.20 | 861.80 | 858.57 | 1.87% | - |
| Apr 23, 2026 | 831.20 | 846.00 | 831.20 | 846.00 | 842.82 | 2.10% | - |
| Apr 22, 2026 | 846.60 | 846.60 | 828.60 | 828.60 | 825.49 | 4.54% | - |
| Apr 21, 2026 | 782.20 | 792.60 | 782.20 | 792.60 | 789.62 | 0.97% | - |
| Apr 20, 2026 | 776.20 | 785.00 | 776.20 | 785.00 | 782.05 | -0.86% | - |
| Apr 17, 2026 | 767.40 | 791.80 | 767.40 | 791.80 | 788.83 | 4.51% | - |
| Apr 16, 2026 | 775.20 | 775.20 | 757.60 | 757.60 | 754.76 | 1.36% | - |
| Apr 15, 2026 | 752.80 | 770.40 | 747.40 | 747.40 | 744.59 | -2.33% | 48 |
| Apr 14, 2026 | 756.40 | 765.20 | 756.40 | 765.20 | 762.33 | 1.97% | - |
| Apr 13, 2026 | 749.60 | 753.80 | 749.60 | 750.40 | 747.58 | -0.32% | - |
| Apr 10, 2026 | 741.20 | 752.80 | 741.20 | 752.80 | 749.97 | 2.76% | - |
| Apr 9, 2026 | 728.40 | 732.60 | 719.20 | 732.60 | 729.85 | -1.11% | 48 |
| Apr 8, 2026 | 729.40 | 740.80 | 729.40 | 740.80 | 738.02 | 10.87% | 32 |
| Apr 7, 2026 | 679.80 | 683.80 | 667.00 | 668.20 | 665.69 | 2.52% | 161 |
| Apr 2, 2026 | 642.80 | 651.80 | 642.80 | 651.80 | 649.35 | -2.92% | - |
| Apr 1, 2026 | 640.80 | 671.40 | 640.80 | 671.40 | 668.88 | 6.07% | 48 |
| Mar 31, 2026 | 622.40 | 633.00 | 622.40 | 633.00 | 630.62 | -3.03% | 86 |
| Mar 30, 2026 | 648.60 | 655.00 | 647.60 | 652.80 | 650.35 | 0.83% | 20 |
| Mar 27, 2026 | 672.60 | 672.60 | 645.20 | 647.40 | 644.97 | -4.88% | 40 |
| Mar 26, 2026 | 692.80 | 692.80 | 680.60 | 680.60 | 678.05 | -3.05% | - |
| Mar 25, 2026 | 694.20 | 704.20 | 694.20 | 702.00 | 699.36 | 4.03% | - |
| Mar 24, 2026 | 669.40 | 674.80 | 669.40 | 674.80 | 672.27 | 0.27% | - |
| Mar 23, 2026 | 628.80 | 674.60 | 623.20 | 673.00 | 670.47 | 4.93% | 100 |
| Mar 20, 2026 | 671.80 | 671.80 | 641.40 | 641.40 | 638.99 | -3.64% | 20 |
| Mar 19, 2026 | 676.40 | 676.40 | 665.60 | 665.60 | 663.10 | -3.06% | - |
| Mar 18, 2026 | 692.80 | 701.80 | 686.60 | 686.60 | 684.02 | - | - |
| Mar 17, 2026 | 664.20 | 686.60 | 664.20 | 686.60 | 684.02 | 0.06% | - |
| Mar 16, 2026 | 679.20 | 691.00 | 679.20 | 686.20 | 683.62 | -1.66% | 1 |
| Mar 13, 2026 | 705.60 | 705.60 | 694.00 | 697.80 | 695.18 | -0.09% | - |
| Mar 12, 2026 | 719.80 | 719.80 | 698.40 | 698.40 | 695.78 | -3.19% | - |
| Mar 11, 2026 | 701.80 | 721.40 | 697.00 | 721.40 | 718.69 | 3.26% | 80 |
| Mar 10, 2026 | 700.20 | 700.40 | 693.40 | 698.60 | 695.98 | 4.55% | - |
| Mar 9, 2026 | 649.00 | 668.20 | 645.20 | 668.20 | 665.69 | -1.65% | 292 |
| Mar 6, 2026 | 709.60 | 709.60 | 671.60 | 679.40 | 676.85 | -7.39% | 344 |
| Mar 5, 2026 | 714.80 | 744.20 | 714.80 | 733.60 | 730.85 | 1.78% | 100 |