Amsterdam - Delayed Quote
EUR
ASM International NV (ASM.AS)
729.80
-59.80
(-7.57%)
At close: 5:39:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
760.00
762.20
724.00
729.80
729.80
252,250
Oct 29, 2026
771.00
801.40
762.80
789.60
789.60
179,292
Oct 28, 2026
780.00
780.40
753.40
773.60
773.60
182,765
Oct 27, 2026
708.60
747.60
704.60
743.20
743.20
212,520
Oct 26, 2026
694.80
715.60
688.60
707.80
707.80
200,931
Oct 23, 2026
715.00
715.00
683.60
699.80
699.80
287,489
Oct 22, 2026
735.20
737.20
705.20
709.20
709.20
206,836
Oct 21, 2026
754.80
768.20
747.00
760.00
760.00
150,340
Oct 20, 2026
737.60
747.80
729.00
739.80
739.80
152,208
Oct 19, 2026
757.60
762.40
746.40
760.20
760.20
135,934
Oct 16, 2026
775.20
778.00
753.00
753.00
753.00
144,056
Oct 15, 2026
766.00
770.00
735.60
765.60
765.60
361,025
Oct 14, 2026
832.00
850.80
818.00
824.80
824.80
148,551
Oct 13, 2026
852.00
866.40
821.20
821.20
821.20
201,317
Oct 12, 2026
887.00
895.40
876.40
876.40
876.40
92,736
Oct 9, 2026
885.20
903.80
880.20
883.60
883.60
122,593
Oct 8, 2026
892.60
906.40
879.00
898.40
898.40
129,799
Oct 7, 2026
940.00
941.00
884.60
898.60
898.60
160,096
Oct 6, 2026
945.80
962.40
942.40
947.40
947.40
113,393
Oct 5, 2026
947.20
950.00
936.00
947.80
947.80
99,418
Oct 2, 2026
910.40
955.60
909.60
944.80
944.80
164,508
Oct 1, 2026
900.20
909.00
882.20
896.00
896.00
127,052
Sep 30, 2026
888.00
904.40
883.20
888.00
888.00
128,611
Sep 29, 2026
869.00
897.60
866.00
884.80
884.80
131,487
Sep 28, 2026
838.00
870.00
831.20
848.80
848.80
116,002
Sep 25, 2026
847.00
854.00
837.80
844.60
844.60
114,057
Sep 24, 2026
847.60
848.20
824.80
833.20
833.20
106,794
Sep 23, 2026
865.20
869.40
842.20
851.40
851.40
118,308
Sep 22, 2026
834.40
862.00
828.60
860.80
860.80
139,882
Sep 21, 2026
830.20
842.80
824.40
826.00
826.00
116,438
Sep 18, 2026
802.00
813.80
797.60
813.80
813.80
251,098
Sep 17, 2026
773.80
798.20
772.80
790.80
790.80
115,269
Sep 16, 2026
767.20
783.40
766.20
771.60
771.60
129,149
Sep 15, 2026
763.20
776.80
745.80
750.00
750.00
169,466
Sep 14, 2026
800.00
800.60
743.00
759.20
759.20
342,899
Sep 11, 2026
815.20
839.40
813.80
830.20
830.20
107,846
Sep 10, 2026
836.60
846.80
810.60
820.60
820.60
148,114
Sep 9, 2026
841.60
848.00
820.20
838.20
838.20
135,595
Sep 8, 2026
858.80
859.00
829.40
841.20
841.20
100,915
Sep 7, 2026
839.00
866.80
839.00
862.20
862.20
138,084
Sep 4, 2026
782.00
825.20
778.00
825.20
825.20
150,880
Sep 3, 2026
798.40
802.20
762.80
777.00
777.00
177,465
Sep 2, 2026
782.00
808.60
781.00
797.60
797.60
121,636
Sep 1, 2026
802.80
818.60
785.80
786.00
786.00
143,550
Aug 31, 2026
820.00
824.00
802.60
808.00
808.00
166,714
Aug 28, 2026
824.20
835.60
820.60
825.80
825.80
75,137
Aug 27, 2026
835.80
850.80
816.00
827.40
827.40
115,429
Aug 26, 2026
824.00
830.60
815.00
822.60
822.60
69,819
Aug 25, 2026
837.20
839.40
821.00
828.20
828.20
87,091
Aug 24, 2026
817.80
839.00
817.40
822.40
822.40
103,617
Aug 21, 2026
832.80
844.00
824.00
830.40
830.40
125,726
Aug 20, 2026
830.80
832.60
812.40
824.60
824.60
121,182
Aug 19, 2026
845.80
848.80
814.80
822.20
822.20
136,872
Aug 18, 2026
880.00
889.40
842.40
842.40
842.40
172,294
Aug 17, 2026
915.00
924.20
902.00
903.00
903.00
92,158
Aug 14, 2026
901.60
912.00
893.60
893.80
893.80
108,009
Aug 13, 2026
902.40
908.60
891.40
907.80
907.80
110,364
Aug 12, 2026
896.80
910.80
892.00
897.80
897.80
125,942
Aug 11, 2026
855.00
896.60
853.60
880.00
880.00
141,240
Aug 10, 2026
857.00
888.40
856.40
859.60
859.60
129,398
Aug 7, 2026
825.20
874.40
825.20
854.00
854.00
148,300
Aug 6, 2026
809.40
834.00
805.60
833.00
833.00
105,297
Aug 5, 2026
830.00
835.10
810.00
820.20
820.20
169,025
Aug 4, 2026
808.20
821.40
802.40
810.80
810.80
178,837
Aug 3, 2026
814.80
817.00
764.20
795.20
795.20
227,384
Jul 31, 2026
873.60
873.60
801.20
801.20
801.20
459,285
Jul 30, 2026
728.00
802.00
722.40
788.60
788.60
465,122
Jul 29, 2026
722.00
738.40
683.60
720.00
720.00
487,394
Jul 28, 2026
773.00
782.80
743.00
756.00
756.00
303,979
Jul 27, 2026
862.20
867.20
793.60
798.40
798.40
303,087
Jul 24, 2026
865.00
881.40
846.00
859.40
859.40
157,662
Jul 23, 2026
893.20
895.00
865.60
873.60
873.60
177,231
Jul 22, 2026
882.20
898.20
876.80
895.40
895.40
262,606
Jul 21, 2026
874.00
905.40
869.80
902.60
902.60
163,078
Jul 20, 2026
870.00
875.20
854.40
856.80
856.80
103,516
Jul 17, 2026
865.20
869.80
840.60
869.40
869.40
222,371
Jul 16, 2026
931.00
936.60
880.60
906.00
906.00
139,109
Jul 15, 2026
958.20
965.00
909.00
923.40
923.40
206,532
Jul 14, 2026
880.00
928.60
879.00
927.60
927.60
135,334
Jul 13, 2026
883.00
904.60
874.80
889.60
889.60
156,803
Jul 10, 2026
913.00
922.40
901.40
910.40
910.40
107,476
Jul 9, 2026
917.60
936.40
914.80
926.80
926.80
172,530
Jul 8, 2026
905.40
907.00
877.60
889.80
889.80
130,508
Jul 7, 2026
931.00
937.80
888.00
896.60
896.60
215,869
Jul 6, 2026
960.80
968.80
929.40
964.40
964.40
115,637
Jul 3, 2026
944.20
975.60
944.20
975.60
975.60
96,434
Jul 2, 2026
963.20
979.80
924.00
937.20
937.20
193,844
Jul 1, 2026
1,008.00
1,037.00
980.20
993.00
993.00
180,618
Jun 30, 2026
1,006.50
1,016.00
982.00
1,000.50
1,000.50
165,347
Jun 29, 2026
953.00
979.20
930.00
971.80
971.80
114,819
Jun 26, 2026
975.00
978.20
946.20
948.00
948.00
194,960
Jun 25, 2026
1,006.50
1,035.00
972.60
991.00
991.00
188,000
Jun 24, 2026
995.20
1,000.00
955.00
969.20
969.20
176,875
Jun 23, 2026
1,040.00
1,040.00
989.20
994.00
994.00
220,039
Jun 22, 2026
1,074.00
1,092.50
1,069.50
1,079.00
1,079.00
155,492
Jun 19, 2026
1,061.00
1,080.50
1,053.00
1,066.50
1,066.50
301,113
Jun 18, 2026
1,046.50
1,074.50
1,036.50
1,070.50
1,070.50
187,091
Jun 17, 2026
995.60
1,046.00
994.00
1,046.00
1,046.00
187,549
Jun 16, 2026
1,030.50
1,031.00
981.60
987.80
987.80
183,595
Jun 15, 2026
1,050.00
1,050.00
1,009.50
1,025.00
1,025.00
199,403
Jun 12, 2026
994.80
1,015.00
966.80
1,015.00
1,015.00
242,622
Jun 11, 2026
925.20
974.40
923.60
973.60
973.60
247,144
Jun 10, 2026
890.00
922.20
877.60
906.60
906.60
190,907
Jun 9, 2026
902.00
937.40
886.40
895.20
895.20
221,601
Jun 8, 2026
829.80
899.20
822.00
890.00
890.00
162,532
Jun 5, 2026
869.20
871.40
848.40
867.00
867.00
153,216
Jun 4, 2026
895.00
896.40
860.60
888.00
888.00
115,979
Jun 3, 2026
898.00
911.40
881.20
897.40
897.40
113,147
Jun 2, 2026
877.40
894.80
861.60
888.60
888.60
166,950
Jun 1, 2026
900.20
906.00
859.60
867.40
867.40
138,187
May 29, 2026
895.00
917.00
887.00
898.40
898.40
293,946
May 28, 2026
897.20
912.00
882.40
894.00
894.00
92,784
May 27, 2026
911.60
919.40
883.00
894.20
894.20
164,018
May 26, 2026
908.20
911.60
892.60
893.60
893.60
95,386
May 25, 2026
916.00
917.20
904.20
905.00
905.00
68,401
May 22, 2026
884.00
900.80
878.20
900.80
900.80
160,342
May 21, 2026
868.00
881.80
863.40
866.00
866.00
110,319
May 20, 2026
846.60
874.20
845.60
867.60
867.60
130,944
May 19, 2026
838.80
848.80
825.60
834.80
834.80
122,816
May 18, 2026
850.00
872.20
838.00
844.60
844.60
153,382
May 15, 2026
886.00
886.20
846.60
863.20
863.20
154,730
May 14, 2026
882.00
906.00
873.60
899.80
899.80
151,104
May 13, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
856.00
874.80
844.20
874.40
874.40
150,781
May 12, 2026
879.60
880.00
837.00
838.00
834.75
151,202
May 11, 2026
888.00
896.80
875.20
890.40
886.95
141,564
May 8, 2026
855.20
885.20
852.80
882.20
878.78
118,620
May 7, 2026
880.00
881.00
845.20
858.80
855.47
178,254
May 6, 2026
850.20
876.20
850.00
871.40
868.02
191,100
May 5, 2026
830.00
845.80
824.80
843.40
840.13
121,251
May 4, 2026
845.00
845.00
823.20
826.80
823.59
127,609
Apr 30, 2026
800.20
835.20
797.00
830.60
827.38
137,529
Apr 29, 2026
827.00
829.20
806.80
809.80
806.66
111,843
Apr 28, 2026
840.00
842.00
805.60
812.00
808.85
192,070
Apr 27, 2026
870.00
871.20
836.40
836.60
833.36
133,717
Apr 24, 2026
851.00
870.40
847.00
867.40
864.04
153,126
Apr 23, 2026
838.00
852.60
827.80
851.60
848.30
158,030
Apr 22, 2026
838.20
858.00
821.80
837.60
834.35
255,728
Apr 21, 2026
792.00
797.20
780.00
782.00
778.97
171,209
Apr 20, 2026
777.00
785.40
773.60
783.00
779.96
104,625
Apr 17, 2026
761.80
794.80
761.80
785.80
782.75
153,335
Apr 16, 2026
774.20
776.80
745.00
768.00
765.02
131,885
Apr 15, 2026
755.00
773.80
742.80
753.60
750.68
146,836
Apr 14, 2026
754.20
768.00
750.20
752.80
749.88
187,454
Apr 13, 2026
750.00
758.60
742.20
742.20
739.32
143,732
Apr 10, 2026
739.00
761.00
736.20
757.80
754.86
195,319
Apr 9, 2026
729.00
734.80
714.40
734.80
731.95
167,059
Apr 8, 2026
726.00
743.20
718.00
731.40
728.56
310,495
Apr 7, 2026
675.20
685.20
658.80
672.40
669.79
158,286
Apr 2, 2026
645.00
675.40
640.20
672.80
670.19
130,294
Apr 1, 2026
665.40
675.60
654.80
673.60
670.99
173,081
Mar 31, 2026
625.00
644.00
616.40
637.00
634.53
172,884
Mar 30, 2026
650.80
657.20
621.80
630.20
627.76
132,903
Mar 27, 2026
670.00
675.40
640.20
650.60
648.08
150,248
Mar 26, 2026
696.60
698.20
673.60
679.80
677.16
102,009
Mar 25, 2026
690.20
711.00
688.00
702.80
700.07
162,013
Mar 24, 2026
670.40
687.80
663.20
680.60
677.96
109,740
Mar 23, 2026
625.00
678.80
621.40
667.00
664.41
173,453
Mar 20, 2026
670.00
677.20
636.60
642.00
639.51
418,418
Mar 19, 2026
684.00
684.00
653.60
661.60
659.03
187,435
Mar 18, 2026
700.00
703.20
684.40
690.80
688.12
194,238
Mar 17, 2026
676.00
689.40
662.80
680.20
677.56
144,120
Mar 16, 2026
690.00
693.00
678.40
681.80
679.16
132,960
Mar 13, 2026
699.80
708.60
683.20
686.00
683.34
175,687
Mar 12, 2026
718.40
724.60
689.00
707.80
705.05
188,296
Mar 11, 2026
700.80
723.80
697.00
722.20
719.40
197,024
Mar 10, 2026
704.00
708.60
689.20
708.60
705.85
192,326
Mar 9, 2026
637.40
676.00
630.00
676.00
673.38
177,886
Mar 6, 2026
721.20
722.20
666.80
676.80
674.18
193,120
Mar 5, 2026
721.40
739.20
711.20
716.40
713.62
190,428
Mar 4, 2026
707.40
736.00
703.60
717.00
714.22
339,637
Mar 3, 2026
687.40
689.60
668.00
682.60
679.95
197,969
Mar 2, 2026
686.20
708.60
679.20
704.60
701.87
158,589
Feb 27, 2026
712.00
715.00
697.20
714.20
711.43
176,419
Feb 26, 2026
732.00
741.20
696.80
707.00
704.26
142,025
Feb 25, 2026
720.00
739.20
719.40
737.60
734.74
166,276
Feb 24, 2026
716.00
737.00
709.40
717.60
714.82
165,098
Feb 23, 2026
704.40
722.80
699.80
711.40
708.64
103,592
Feb 20, 2026
705.00
715.40
693.00
709.40
706.65
134,306
Feb 19, 2026
711.40
712.00
695.80
701.80
699.08
126,923
Feb 18, 2026
692.80
715.80
687.00
715.80
713.02
138,247
Feb 17, 2026
691.60
698.20
672.60
690.60
687.92
145,657
Feb 16, 2026
695.00
697.80
688.60
697.80
695.09
77,249
Feb 13, 2026
686.40
701.60
680.40
695.20
692.50
185,385
Feb 12, 2026
705.20
705.40
673.00
673.80
671.19
114,910
Feb 11, 2026
684.80
700.00
676.80
696.60
693.90
120,129
Feb 10, 2026
694.80
695.60
679.60
687.00
684.34
109,565
Feb 9, 2026
695.00
701.20
688.20
699.80
697.09
139,718
Feb 6, 2026
662.80
687.20
657.80
683.80
681.15
135,940
Feb 5, 2026
670.00
681.00
655.60
667.20
664.61
194,536
Feb 4, 2026
695.00
704.80
666.80
668.40
665.81
163,849
Feb 3, 2026
720.00
724.00
685.60
695.00
692.30
140,989
Feb 2, 2026
685.00
710.00
680.60
707.80
705.05
140,586
Jan 30, 2026
704.00
717.00
700.00
709.80
707.05
146,631
Jan 29, 2026
723.00
728.40
690.60
699.00
696.29
200,870
Jan 28, 2026
755.00
759.40
702.60
715.60
712.82
276,226
Jan 27, 2026
722.00
732.40
709.80
724.20
721.39
168,908
Jan 26, 2026
712.00
713.40
700.20
710.20
707.45
163,110
Jan 23, 2026
707.60
716.40
690.80
711.60
708.84
227,100
Jan 22, 2026
729.40
733.80
710.00
713.20
710.43
276,302
Jan 21, 2026
722.40
725.20
697.80
715.60
712.82
277,939
Jan 20, 2026
690.60
712.80
686.00
711.40
708.64
266,250
Jan 19, 2026
695.00
706.80
679.80
692.40
689.71
266,985
Jan 16, 2026
681.60
692.40
672.80
689.60
686.93
291,578
Jan 15, 2026
648.00
685.00
645.80
678.80
676.17
423,149
Jan 14, 2026
618.00
620.80
604.60
610.20
607.83
150,263
Jan 13, 2026
621.60
626.00
609.60
620.20
617.79
191,730
Jan 12, 2026
649.80
649.80
623.80
626.40
623.97
157,053
Jan 9, 2026
597.00
623.80
596.00
621.60
619.19
218,006
Jan 8, 2026
627.00
630.20
587.20
587.20
584.92
224,675
Jan 7, 2026
621.60
634.80
617.60
630.40
627.96
224,591
Jan 6, 2026
586.00
625.40
585.60
625.40
622.97
361,948
Jan 5, 2026
564.00
581.60
564.00
576.60
574.36
255,933
Jan 2, 2026
526.40
562.80
523.40
553.80
551.65
186,498
Dec 31, 2025
516.80
517.80
514.00
517.60
515.59
43,027
Dec 30, 2025
518.00
524.20
515.20
520.00
517.98
66,566
Dec 29, 2025
515.20
518.40
510.80
517.40
515.39
65,182
Dec 24, 2025
512.00
515.20
510.20
512.60
510.61
18,183
Dec 23, 2025
510.80
515.40
509.80
515.40
513.40
64,409
Dec 22, 2025
512.40
516.00
510.80
512.40
510.41
90,723
Dec 19, 2025
517.40
517.80
505.40
509.40
507.42
296,901
Dec 18, 2025
505.40
521.40
505.40
517.80
515.79
174,920
Dec 17, 2025
522.80
523.40
503.40
508.20
506.23
292,531
Dec 16, 2025
506.20
521.40
504.20
516.40
514.40
141,218
Dec 15, 2025
510.00
517.00
507.60
515.60
513.60
130,056
Dec 12, 2025
547.80
547.80
513.60
516.20
514.20
203,825
Dec 11, 2025
545.00
549.00
540.20
542.80
540.69
168,465
Dec 10, 2025
553.40
563.80
547.20
548.80
546.67
129,764
Dec 9, 2025
555.00
562.80
552.20
553.80
551.65
153,383
Dec 8, 2025
517.20
553.00
515.60
553.00
550.86
300,815
Dec 5, 2025
510.40
524.00
508.40
517.20
515.19
156,087
Dec 4, 2025
506.60
514.00
499.90
508.00
506.03
189,175
Dec 3, 2025
485.00
500.20
484.70
496.40
494.47
209,170
Dec 2, 2025
468.90
482.60
467.50
478.60
476.74
257,341
Dec 1, 2025
473.40
478.60
464.50
469.30
467.48
162,203
Nov 28, 2025
471.70
474.60
470.00
474.40
472.56
144,055
Nov 27, 2025
475.90
479.00
471.70
471.70
469.87
98,266
Nov 26, 2025
474.70
478.20
470.30
478.20
476.35
140,402
Nov 25, 2025
479.10
483.40
459.70
469.20
467.38
236,569
Nov 24, 2025
482.80
483.20
472.00
476.60
474.75
320,375
Nov 21, 2025
477.40
479.80
466.20
475.30
473.46
208,094
Nov 20, 2025
510.00
513.20
497.60
498.10
496.17
162,137
Nov 19, 2025
486.70
499.30
481.10
494.40
492.48
140,928
Nov 18, 2025
494.80
496.10
482.90
488.20
486.31
155,083
Nov 17, 2025
513.80
514.00
500.80
503.20
501.25
100,524
Nov 14, 2025
505.00
510.80
492.50
509.00
507.03
161,282
Nov 13, 2025
523.60
531.40
506.80
511.80
509.82
164,360
Nov 12, 2025
528.60
531.80
518.20
521.80
519.78
160,304
Nov 11, 2025
537.00
545.00
525.40
533.20
531.13
122,196
Nov 10, 2025
538.60
541.80
533.00
535.20
533.12
101,504
Nov 7, 2025
545.00
550.00
526.80
526.80
524.76
140,171
Nov 6, 2025
548.80
555.20
539.80
543.80
541.69
125,763
Nov 5, 2025
542.20
552.80
534.00
550.40
548.27
109,204
Nov 4, 2025
552.80
563.80
549.00
560.00
557.83
108,208
Nov 3, 2025
559.20
568.20
558.40
563.20
561.02
121,144
Oct 31, 2025
566.40
571.20
559.20
562.00
559.82
168,629
Oct 30, 2025
558.20
571.60
547.20
566.40
564.20
269,508
