TipRanks
Go Ultimate55% OFF

ASM International NV (AVS) Historical Prices

DE:AVS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026759.20759.20710.20710.20710.20-10.67%3841.24
Oct 29, 2026769.80799.60767.00795.00795.00+2.90%3271.07
Oct 28, 2026770.80776.60756.20772.60772.60+3.40%7542.54
Oct 27, 2026708.60747.20708.60747.20747.20+6.74%1,2094.28
Oct 26, 2026694.40714.20693.20700.00700.00+0.72%1,0623.81
Oct 23, 2026706.40710.80685.00695.00695.00-2.00%8253.03
Oct 22, 2026721.80723.20707.60709.20709.20-7.00%7012.67
Oct 21, 2026754.40763.20748.00762.60762.60+4.12%1,0384.19
Oct 20, 2026742.80742.80732.40732.40732.40-3.56%3401.39
Oct 19, 2026757.80759.40749.40759.40759.40+0.61%2861.19
Oct 16, 2026776.80777.60754.80754.80754.80-0.42%4031.70
Oct 15, 2026748.40766.00741.40758.00758.00-8.74%1,6047.47
Oct 14, 2026834.60844.80823.00830.60830.60+0.51%4171.97
Oct 13, 2026849.40859.60826.40826.40826.40-5.90%3091.47
Oct 12, 2026883.20892.00878.20878.20878.20-4.19%2211.05
Oct 09, 2026887.80916.60887.80916.60916.60+2.39%3191.54
Oct 08, 2026886.80904.60880.60895.20895.20-0.22%3011.48
Oct 07, 2026937.00937.00889.80897.20897.20-5.30%5782.95
Oct 06, 2026950.60960.40942.40947.40947.40-0.08%3041.57
Oct 05, 2026948.80948.80937.40948.20948.20+0.55%3781.97
Oct 02, 2026913.40954.00913.40943.00943.00+6.77%6883.74
Oct 01, 2026906.00906.80883.00883.20883.20+0.05%5813.26
Sep 30, 2026891.20897.80882.80882.80882.80-1.50%7304.28
Sep 29, 2026868.60896.60868.60896.20896.20+5.58%4542.70
Sep 28, 2026836.20864.80833.60848.80848.80+0.40%2171.29
Sep 25, 2026851.40851.40843.20845.40845.40+1.29%2151.28
Sep 24, 2026841.80844.40825.80834.60834.60-2.68%980.58
Sep 23, 2026865.40866.00843.60857.60857.60-0.23%5423.30
Sep 22, 2026831.80859.60829.20859.60859.60+3.72%2121.30
Sep 21, 2026835.80836.20827.00828.80828.80+2.22%2011.25
Sep 18, 2026805.60810.80799.20810.80810.80+2.66%1160.72
Sep 17, 2026779.60796.40773.60789.80789.80+2.36%2131.32
Sep 16, 2026773.40779.60771.60771.60771.60+3.02%770.48
Sep 15, 2026764.80774.60749.00749.00749.00-2.68%3412.17
Sep 14, 2026784.20784.20746.60769.60769.60-7.14%4703.11
Sep 11, 2026817.80831.80817.80828.80828.80+1.54%460.30
Sep 10, 2026832.20839.40816.20816.20816.20-2.49%850.55
Sep 09, 2026842.40842.40822.60837.00837.00+0.58%800.51
Sep 08, 2026851.60851.60832.20832.20832.20-3.55%300.18
Sep 07, 2026846.40865.40844.40862.80862.80+5.74%60.04
Sep 04, 2026804.20816.00804.20816.00816.00+5.15%940.55
Sep 03, 2026789.80794.00768.40776.00776.00-3.00%980.57
Sep 02, 2026787.20806.00783.80800.00800.00+1.24%1200.70
Sep 01, 2026799.40799.80789.60790.20790.20-2.13%1290.75
Aug 31, 2026821.80821.80803.00807.40807.40-2.23%1340.78
Aug 28, 2026825.80825.80825.80825.80825.80-0.05%410.24
Aug 27, 2026841.80846.60826.20826.20826.20+0.44%880.51
Aug 26, 2026830.40830.40819.40822.60822.60-0.68%1170.68
Aug 25, 2026828.40835.80825.40828.20828.20+0.56%880.51
Aug 24, 2026830.20834.40823.60823.60823.60-0.60%210.12