ASM International NV (AMS:ASM)
Netherlands
· Delayed Price · Currency is EUR 517.20
+9.20 (1.81%)
At close: Dec 5, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 510.40 | 524.00 | 508.40 | 517.20 | 517.20 | 1.81% | 156,087 |
| Dec 4, 2025 | 506.60 | 514.00 | 499.90 | 508.00 | 508.00 | 2.34% | 189,175 |
| Dec 3, 2025 | 485.00 | 500.20 | 484.70 | 496.40 | 496.40 | 3.72% | 209,170 |
| Dec 2, 2025 | 468.90 | 482.60 | 467.50 | 478.60 | 478.60 | 1.98% | 257,341 |
| Dec 1, 2025 | 473.40 | 478.60 | 464.50 | 469.30 | 469.30 | -1.08% | 162,203 |
| Nov 28, 2025 | 471.70 | 474.60 | 470.00 | 474.40 | 474.40 | 0.57% | 144,055 |
| Nov 27, 2025 | 475.90 | 479.00 | 471.70 | 471.70 | 471.70 | -1.36% | 98,266 |
| Nov 26, 2025 | 474.70 | 478.20 | 470.30 | 478.20 | 478.20 | 1.92% | 140,402 |
| Nov 25, 2025 | 479.10 | 483.40 | 459.70 | 469.20 | 469.20 | -1.55% | 236,569 |
| Nov 24, 2025 | 482.80 | 483.20 | 472.00 | 476.60 | 476.60 | 0.27% | 320,375 |
| Nov 21, 2025 | 477.40 | 479.80 | 466.20 | 475.30 | 475.30 | -4.58% | 208,094 |
| Nov 20, 2025 | 510.00 | 513.20 | 497.60 | 498.10 | 498.10 | 0.75% | 162,137 |
| Nov 19, 2025 | 486.70 | 499.30 | 481.10 | 494.40 | 494.40 | 1.27% | 140,928 |
| Nov 18, 2025 | 494.80 | 496.10 | 482.90 | 488.20 | 488.20 | -2.98% | 155,083 |
| Nov 17, 2025 | 513.80 | 514.00 | 500.80 | 503.20 | 503.20 | -1.14% | 100,524 |
| Nov 14, 2025 | 505.00 | 510.80 | 492.50 | 509.00 | 509.00 | -0.55% | 161,282 |
| Nov 13, 2025 | 523.60 | 531.40 | 506.80 | 511.80 | 511.80 | -1.92% | 164,360 |
| Nov 12, 2025 | 528.60 | 531.80 | 518.20 | 521.80 | 521.80 | -2.14% | 160,304 |
| Nov 11, 2025 | 537.00 | 545.00 | 525.40 | 533.20 | 533.20 | -0.37% | 122,196 |
| Nov 10, 2025 | 538.60 | 541.80 | 533.00 | 535.20 | 535.20 | 1.59% | 101,504 |
| Nov 7, 2025 | 545.00 | 550.00 | 526.80 | 526.80 | 526.80 | -3.13% | 140,171 |
| Nov 6, 2025 | 548.80 | 555.20 | 539.80 | 543.80 | 543.80 | -1.20% | 125,763 |
| Nov 5, 2025 | 542.20 | 552.80 | 534.00 | 550.40 | 550.40 | -1.71% | 109,204 |
| Nov 4, 2025 | 552.80 | 563.80 | 549.00 | 560.00 | 560.00 | -0.57% | 108,208 |
| Nov 3, 2025 | 559.20 | 568.20 | 558.40 | 563.20 | 563.20 | 0.21% | 121,144 |
| Oct 31, 2025 | 566.40 | 571.20 | 559.20 | 562.00 | 562.00 | -0.78% | 168,629 |
| Oct 30, 2025 | 558.20 | 571.60 | 547.20 | 566.40 | 566.40 | 3.28% | 269,508 |
| Oct 29, 2025 | 564.20 | 573.80 | 541.40 | 548.40 | 548.40 | -1.69% | 322,565 |
| Oct 28, 2025 | 560.00 | 565.00 | 553.40 | 557.80 | 557.80 | -0.99% | 123,956 |
| Oct 27, 2025 | 562.40 | 570.60 | 561.60 | 563.40 | 563.40 | 1.37% | 165,004 |
| Oct 24, 2025 | 552.80 | 556.00 | 548.00 | 555.80 | 555.80 | 2.17% | 111,533 |
| Oct 23, 2025 | 534.00 | 547.40 | 525.40 | 544.00 | 544.00 | 1.87% | 123,034 |
| Oct 22, 2025 | 542.00 | 545.80 | 533.40 | 534.00 | 534.00 | -2.48% | 98,828 |
| Oct 21, 2025 | 541.20 | 549.40 | 540.60 | 547.60 | 547.60 | 0.04% | 77,917 |
| Oct 20, 2025 | 544.20 | 551.40 | 540.60 | 547.40 | 547.40 | 2.36% | 132,593 |
| Oct 17, 2025 | 536.20 | 543.80 | 531.40 | 534.80 | 534.80 | -2.52% | 162,468 |
| Oct 16, 2025 | 550.00 | 555.60 | 544.20 | 548.60 | 548.60 | 0.29% | 116,827 |
| Oct 15, 2025 | 556.40 | 557.40 | 538.40 | 547.00 | 547.00 | 1.52% | 208,390 |
| Oct 14, 2025 | 533.00 | 539.00 | 523.00 | 538.80 | 538.80 | -0.88% | 195,407 |
| Oct 13, 2025 | 531.40 | 548.60 | 531.40 | 543.60 | 543.60 | 2.49% | 111,116 |
| Oct 10, 2025 | 544.00 | 547.00 | 528.40 | 530.40 | 530.40 | -2.96% | 174,877 |
| Oct 9, 2025 | 552.80 | 555.40 | 543.80 | 546.60 | 546.60 | -0.22% | 150,369 |
| Oct 8, 2025 | 540.00 | 551.40 | 531.00 | 547.80 | 547.80 | -0.76% | 138,882 |
| Oct 7, 2025 | 558.20 | 567.60 | 551.40 | 552.00 | 552.00 | -1.53% | 187,857 |
| Oct 6, 2025 | 549.80 | 565.00 | 541.00 | 560.60 | 560.60 | 2.37% | 246,582 |
| Oct 3, 2025 | 549.60 | 551.60 | 542.80 | 547.60 | 547.60 | -0.90% | 188,568 |
| Oct 2, 2025 | 533.80 | 554.60 | 533.00 | 552.60 | 552.60 | 6.56% | 307,261 |
| Oct 1, 2025 | 504.80 | 520.30 | 501.60 | 518.60 | 518.60 | 1.53% | 185,109 |
| Sep 30, 2025 | 500.20 | 515.00 | 499.10 | 510.80 | 510.80 | 1.96% | 188,966 |
| Sep 29, 2025 | 498.90 | 503.80 | 497.70 | 501.00 | 501.00 | 1.62% | 122,357 |