ASM International NV (VIE:ASMI)
Austria · Delayed Price · Currency is EUR 866.60
-36.00 (-3.99%)
Last updated: Jul 17, 2026, 9:16 AM CET
VIE:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 921.00 | 927.80 | 917.80 | 927.20 | 927.20 | 4.84% | - |
| Jul 8, 2026 | 895.00 | 896.00 | 881.80 | 884.40 | 884.40 | -0.99% | 38 |
| Jul 7, 2026 | 937.40 | 937.40 | 893.20 | 893.20 | 893.20 | -7.54% | - |
| Jul 6, 2026 | 961.60 | 966.00 | 932.00 | 966.00 | 966.00 | -0.60% | - |
| Jul 3, 2026 | 954.20 | 971.80 | 954.20 | 971.80 | 971.80 | 4.38% | - |
| Jul 2, 2026 | 959.20 | 967.60 | 931.00 | 931.00 | 931.00 | -6.00% | 122 |
| Jul 1, 2026 | 999.80 | 1,035.00 | 990.40 | 990.40 | 990.40 | -1.45% | - |
| Jun 30, 2026 | 988.00 | 1,005.00 | 987.80 | 1,005.00 | 1,005.00 | 3.65% | - |
| Jun 29, 2026 | 952.80 | 969.60 | 952.00 | 969.60 | 969.60 | 1.64% | - |
| Jun 26, 2026 | 962.80 | 963.40 | 954.00 | 954.00 | 954.00 | -4.22% | - |
| Jun 25, 2026 | 1,003.50 | 1,026.00 | 996.00 | 996.00 | 996.00 | 2.38% | 16 |
| Jun 24, 2026 | 977.80 | 990.40 | 966.80 | 972.80 | 972.80 | -1.99% | - |
| Jun 23, 2026 | 1,030.50 | 1,030.50 | 992.60 | 992.60 | 992.60 | -8.47% | 16 |
| Jun 22, 2026 | 1,079.50 | 1,091.00 | 1,071.00 | 1,084.50 | 1,084.50 | 2.65% | 32 |
| Jun 19, 2026 | 1,072.50 | 1,072.50 | 1,055.00 | 1,056.50 | 1,056.50 | -0.42% | - |
| Jun 18, 2026 | 1,046.00 | 1,071.50 | 1,046.00 | 1,061.00 | 1,061.00 | 1.92% | - |
| Jun 17, 2026 | 994.60 | 1,041.00 | 994.60 | 1,041.00 | 1,041.00 | 5.51% | - |
| Jun 16, 2026 | 1,027.00 | 1,027.00 | 986.60 | 986.60 | 986.60 | -3.70% | 88 |
| Jun 15, 2026 | 1,027.50 | 1,034.00 | 1,021.50 | 1,024.50 | 1,024.50 | 1.69% | 59 |
| Jun 12, 2026 | 976.80 | 1,007.50 | 976.80 | 1,007.50 | 1,007.50 | 3.59% | - |
| Jun 11, 2026 | 933.00 | 972.60 | 932.00 | 972.60 | 972.60 | 8.24% | 144 |
| Jun 10, 2026 | 882.60 | 917.60 | 881.80 | 898.60 | 898.60 | 1.22% | 122 |
| Jun 9, 2026 | 899.20 | 914.60 | 887.80 | 887.80 | 887.80 | -0.25% | - |
| Jun 8, 2026 | 839.80 | 890.00 | 839.80 | 890.00 | 890.00 | 3.20% | 100 |
| Jun 5, 2026 | 861.60 | 863.00 | 851.80 | 862.40 | 862.40 | -2.60% | - |
| Jun 4, 2026 | 884.40 | 885.40 | 862.60 | 885.40 | 885.40 | -2.34% | - |
| Jun 3, 2026 | 890.40 | 907.00 | 890.40 | 906.60 | 906.60 | 1.71% | - |
| Jun 2, 2026 | 877.80 | 891.40 | 864.00 | 891.40 | 891.40 | 3.10% | - |
| Jun 1, 2026 | 903.60 | 903.60 | 864.60 | 864.60 | 864.60 | -3.48% | - |
| May 29, 2026 | 890.20 | 909.00 | 890.20 | 895.80 | 895.80 | - | 16 |
| May 28, 2026 | 906.00 | 906.00 | 889.00 | 895.80 | 895.80 | 0.25% | 39 |
| May 27, 2026 | 903.20 | 909.20 | 893.60 | 893.60 | 893.60 | -0.42% | - |
| May 26, 2026 | 906.40 | 906.40 | 897.40 | 897.40 | 897.40 | -1.21% | - |
| May 25, 2026 | 913.20 | 913.20 | 907.80 | 908.40 | 908.40 | 0.91% | - |
| May 22, 2026 | 888.40 | 900.20 | 884.80 | 900.20 | 900.20 | 3.69% | 26 |
| May 21, 2026 | 866.80 | 877.80 | 866.80 | 868.20 | 868.20 | -0.30% | - |
| May 20, 2026 | 852.60 | 870.80 | 852.60 | 870.80 | 870.80 | 4.04% | 16 |
| May 19, 2026 | 828.40 | 843.40 | 818.80 | 837.00 | 837.00 | -0.71% | 48 |
| 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 | 0.47% | - |
| 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% | - |