ASM International N.V. ASM
EURONEXT · Netherlands · Producer Manufacturing
€896.00+8.00 (+0.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €896.00 | +0.90% | €900.20 | €909.00 | €882.20 | 127.05K |
| 2026-09-30 | €888.00 | +0.36% | €888.00 | €904.40 | €883.20 | 128.61K |
| 2026-09-29 | €884.80 | +4.24% | €869.00 | €897.60 | €866.00 | 131.49K |
| 2026-09-28 | €848.80 | +0.50% | €838.00 | €870.00 | €831.20 | 116.00K |
| 2026-09-25 | €844.60 | +1.37% | €847.00 | €854.00 | €837.80 | 114.06K |
| 2026-09-24 | €833.20 | -2.14% | €847.60 | €848.20 | €824.80 | 106.79K |
| 2026-09-23 | €851.40 | -1.09% | €865.20 | €869.40 | €842.20 | 118.31K |
| 2026-09-22 | €860.80 | +4.21% | €834.40 | €862.00 | €828.60 | 139.88K |
| 2026-09-21 | €826.00 | +1.50% | €830.20 | €842.80 | €824.40 | 116.44K |
| 2026-09-18 | €813.80 | +2.91% | €802.00 | €813.80 | €797.60 | 251.10K |
| 2026-09-17 | €790.80 | +2.49% | €773.80 | €798.20 | €772.80 | 115.27K |
| 2026-09-16 | €771.60 | +2.88% | €767.20 | €783.40 | €766.20 | 129.15K |
| 2026-09-15 | €750.00 | -1.21% | €763.20 | €776.80 | €745.80 | 169.47K |
| 2026-09-14 | €759.20 | -8.55% | €800.00 | €800.60 | €743.00 | 342.90K |
| 2026-09-11 | €830.20 | +1.17% | €815.20 | €839.40 | €813.80 | 107.85K |
| 2026-09-10 | €820.60 | -2.10% | €836.60 | €846.80 | €810.60 | 148.11K |
| 2026-09-09 | €838.20 | -0.36% | €841.60 | €848.00 | €820.20 | 135.60K |
| 2026-09-08 | €841.20 | -2.44% | €858.80 | €859.00 | €829.40 | 100.92K |
| 2026-09-07 | €862.20 | +4.48% | €839.00 | €866.80 | €839.00 | 138.08K |
| 2026-09-04 | €825.20 | +6.20% | €782.00 | €825.20 | €778.00 | 150.88K |
| 2026-09-03 | €777.00 | -2.58% | €798.40 | €802.20 | €762.80 | 177.47K |
| 2026-09-02 | €797.60 | +1.48% | €782.00 | €808.60 | €781.00 | 121.64K |
| 2026-09-01 | €786.00 | -2.72% | €802.80 | €818.60 | €785.80 | 143.55K |
| 2026-08-31 | €808.00 | -2.16% | €820.00 | €824.00 | €802.60 | 166.71K |
| 2026-08-28 | €825.80 | -0.19% | €824.20 | €835.60 | €820.60 | 75.14K |
| 2026-08-27 | €827.40 | +0.58% | €835.80 | €850.80 | €816.00 | 115.43K |
| 2026-08-26 | €822.60 | -0.68% | €824.00 | €830.60 | €815.00 | 69.82K |
| 2026-08-25 | €828.20 | +0.71% | €837.20 | €839.40 | €821.00 | 87.09K |
| 2026-08-24 | €822.40 | -0.96% | €817.80 | €839.00 | €817.40 | 103.62K |
| 2026-08-21 | €830.40 | +0.70% | €832.80 | €844.00 | €824.00 | 125.73K |
| 2026-08-20 | €824.60 | +0.29% | €830.80 | €832.60 | €812.40 | 121.18K |
| 2026-08-19 | €822.20 | -2.40% | €845.80 | €848.80 | €814.80 | 136.87K |
| 2026-08-18 | €842.40 | -6.71% | €880.00 | €889.40 | €842.40 | 172.29K |
| 2026-08-17 | €903.00 | +1.03% | €915.00 | €924.20 | €902.00 | 92.16K |
| 2026-08-14 | €893.80 | -1.54% | €901.60 | €912.00 | €893.60 | 108.01K |
| 2026-08-13 | €907.80 | +1.11% | €902.40 | €908.60 | €891.40 | 110.36K |
| 2026-08-12 | €897.80 | +2.02% | €896.80 | €910.80 | €892.00 | 125.94K |
| 2026-08-11 | €880.00 | +2.37% | €855.00 | €896.60 | €853.60 | 141.24K |
| 2026-08-10 | €859.60 | +0.66% | €857.00 | €888.40 | €856.40 | 129.40K |
| 2026-08-07 | €854.00 | +2.52% | €825.20 | €874.40 | €825.20 | 148.30K |
| 2026-08-06 | €833.00 | +1.56% | €809.40 | €834.00 | €805.60 | 105.30K |
| 2026-08-05 | €820.20 | +1.16% | €830.00 | €835.10 | €810.00 | 169.03K |
| 2026-08-04 | €810.80 | +1.96% | €808.20 | €821.40 | €802.40 | 178.84K |
| 2026-08-03 | €795.20 | -0.75% | €814.80 | €817.00 | €764.20 | 227.38K |
| 2026-07-31 | €801.20 | +1.60% | €873.60 | €873.60 | €801.20 | 459.29K |
| 2026-07-30 | €788.60 | +9.53% | €728.00 | €802.00 | €722.40 | 465.12K |
| 2026-07-29 | €720.00 | -4.76% | €722.00 | €738.40 | €683.60 | 487.39K |
| 2026-07-28 | €756.00 | -5.31% | €773.00 | €782.80 | €743.00 | 303.98K |
| 2026-07-27 | €798.40 | -7.10% | €862.20 | €867.20 | €793.60 | 303.09K |
| 2026-07-24 | €859.40 | -1.63% | €865.00 | €881.40 | €846.00 | 157.66K |
| 2026-07-23 | €873.60 | -2.43% | €893.20 | €895.00 | €865.60 | 177.23K |
| 2026-07-22 | €895.40 | -0.80% | €882.20 | €898.20 | €876.80 | 262.61K |
| 2026-07-21 | €902.60 | +5.35% | €874.00 | €905.40 | €869.80 | 163.08K |
| 2026-07-20 | €856.80 | -1.45% | €870.00 | €875.20 | €854.40 | 103.52K |
| 2026-07-17 | €869.40 | -4.04% | €865.20 | €869.80 | €840.60 | 222.37K |
| 2026-07-16 | €906.00 | -1.88% | €931.00 | €936.60 | €880.60 | 139.11K |
| 2026-07-15 | €923.40 | -0.45% | €958.20 | €965.00 | €909.00 | 206.53K |
| 2026-07-14 | €927.60 | +4.27% | €880.00 | €928.60 | €879.00 | 135.33K |
| 2026-07-13 | €889.60 | -2.28% | €883.00 | €904.60 | €874.80 | 156.80K |
| 2026-07-10 | €910.40 | -1.77% | €913.00 | €922.40 | €901.40 | 107.48K |
| 2026-07-09 | €926.80 | +4.16% | €917.60 | €936.40 | €914.80 | 172.53K |
| 2026-07-08 | €889.80 | -0.76% | €905.40 | €907.00 | €877.60 | 130.51K |
| 2026-07-07 | €896.60 | -7.03% | €931.00 | €937.80 | €888.00 | 215.87K |
| 2026-07-06 | €964.40 | -1.15% | €960.80 | €968.80 | €929.40 | 115.64K |
| 2026-07-03 | €975.60 | +4.10% | €944.20 | €975.60 | €944.20 | 96.43K |
| 2026-07-02 | €937.20 | -5.62% | €963.20 | €979.80 | €924.00 | 193.84K |
| 2026-07-01 | €993.00 | -0.75% | €1,008.00 | €1,037.00 | €980.20 | 180.62K |
| 2026-06-30 | €1,000.50 | +2.95% | €1,006.50 | €1,016.00 | €982.00 | 165.35K |
| 2026-06-29 | €971.80 | +2.51% | €953.00 | €979.20 | €930.00 | 114.82K |
| 2026-06-26 | €948.00 | -4.34% | €975.00 | €978.20 | €946.20 | 194.96K |
| 2026-06-25 | €991.00 | +2.25% | €1,006.50 | €1,035.00 | €972.60 | 188.00K |
| 2026-06-24 | €969.20 | -2.49% | €995.20 | €1,000.00 | €955.00 | 176.88K |
| 2026-06-23 | €994.00 | -7.88% | €1,040.00 | €1,040.00 | €989.20 | 220.04K |
| 2026-06-22 | €1,079.00 | +1.17% | €1,074.00 | €1,092.50 | €1,069.50 | 155.49K |
| 2026-06-19 | €1,066.50 | -0.37% | €1,061.00 | €1,080.50 | €1,053.00 | 301.11K |
| 2026-06-18 | €1,070.50 | +2.34% | €1,046.50 | €1,074.50 | €1,036.50 | 187.09K |
| 2026-06-17 | €1,046.00 | +5.89% | €995.60 | €1,046.00 | €994.00 | 187.55K |
| 2026-06-16 | €987.80 | -3.63% | €1,030.50 | €1,031.00 | €981.60 | 183.60K |
| 2026-06-15 | €1,025.00 | +0.99% | €1,050.00 | €1,050.00 | €1,009.50 | 199.40K |
| 2026-06-12 | €1,015.00 | +4.25% | €994.80 | €1,015.00 | €966.80 | 242.62K |
| 2026-06-11 | €973.60 | +7.39% | €925.20 | €974.40 | €923.60 | 247.14K |
| 2026-06-10 | €906.60 | +1.27% | €890.00 | €922.20 | €877.60 | 190.91K |
| 2026-06-09 | €895.20 | +0.58% | €902.00 | €937.40 | €886.40 | 221.60K |
| 2026-06-08 | €890.00 | +2.65% | €829.80 | €899.20 | €822.00 | 162.53K |
| 2026-06-05 | €867.00 | -2.36% | €869.20 | €871.40 | €848.40 | 153.22K |
| 2026-06-04 | €888.00 | -1.05% | €895.00 | €896.40 | €860.60 | 115.98K |
| 2026-06-03 | €897.40 | +0.99% | €898.00 | €911.40 | €881.20 | 113.15K |
| 2026-06-02 | €888.60 | +2.44% | €877.40 | €894.80 | €861.60 | 166.95K |
| 2026-06-01 | €867.40 | -3.45% | €900.20 | €906.00 | €859.60 | 138.19K |
| 2026-05-29 | €898.40 | +0.49% | €895.00 | €917.00 | €887.00 | 293.95K |