Skip to main content
ASML Holding N.V. (BIT:1ASML)
Italy flag Italy · Delayed Price · Currency is EUR
1,211.60
-22.00 (-1.78%)
At close: Mar 2, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20261,182.401,183.401,144.401,163.601,163.60-3.96%6,312
Mar 2, 20261,188.401,231.001,184.801,211.601,211.60-1.78%3,559
Feb 27, 20261,233.601,238.601,203.801,233.601,233.600.05%3,396
Feb 26, 20261,290.001,302.201,213.401,233.001,233.00-4.42%3,826
Feb 25, 20261,268.601,312.201,266.401,290.001,290.001.85%3,286
Feb 24, 20261,279.801,284.201,253.601,266.601,266.601.59%3,369
Feb 23, 20261,234.001,264.801,225.001,246.801,246.80-0.49%1,846
Feb 20, 20261,238.401,261.001,230.201,253.001,253.001.29%3,417
Feb 19, 20261,245.601,245.601,215.801,237.001,237.00-0.56%1,856
Feb 18, 20261,200.001,244.201,200.001,244.001,244.003.49%2,862
Feb 17, 20261,190.801,207.201,166.201,202.001,202.000.43%2,136
Feb 16, 20261,194.001,196.801,185.001,196.801,196.800.52%829
Feb 13, 20261,193.601,209.401,173.801,190.601,190.60-0.78%2,190
Feb 12, 20261,222.401,222.401,177.001,200.001,200.00-0.43%3,066
Feb 11, 20261,189.001,222.001,177.801,205.201,205.200.99%2,099
Feb 10, 20261,206.201,210.001,187.401,193.401,193.40-1.00%1,138
Feb 9, 20261,200.401,205.401,179.001,205.401,205.401.91%1,865
Feb 6, 20261,142.201,193.001,140.601,182.801,181.203.74%2,219
Feb 5, 20261,144.601,169.601,120.001,140.201,138.66-0.05%2,857
Feb 4, 20261,197.201,197.401,139.801,140.801,139.26-3.49%4,861
Feb 3, 20261,235.201,246.401,175.801,182.001,180.40-3.76%3,782
Feb 2, 20261,170.401,228.201,169.401,228.201,226.542.04%4,380
Jan 30, 20261,189.201,229.401,185.001,203.601,201.971.16%3,719
Jan 29, 20261,225.201,252.801,174.401,189.801,188.19-1.28%8,306
Jan 28, 20261,292.201,309.201,186.001,205.201,203.57-1.58%7,327
Jan 27, 20261,197.601,227.401,181.201,224.601,222.943.96%4,024
Jan 26, 20261,178.001,185.401,160.001,178.001,176.41-0.03%2,242
Jan 23, 20261,173.401,185.001,150.001,178.401,176.810.63%3,596
Jan 22, 20261,175.201,196.201,168.801,171.001,169.421.40%5,583
Jan 21, 20261,146.001,158.801,126.001,154.801,153.241.33%3,867
Jan 20, 20261,113.801,143.801,109.001,139.601,138.060.58%4,226
Jan 19, 20261,125.601,151.401,115.801,133.001,131.47-2.85%1,992
Jan 16, 20261,153.801,183.801,151.001,166.201,164.621.44%2,953
Jan 15, 20261,125.001,170.001,112.601,149.601,148.046.03%5,540
Jan 14, 20261,104.001,104.001,079.801,084.201,082.73-0.64%1,578
Jan 13, 20261,100.001,107.401,090.401,091.201,089.720.44%3,113
Jan 12, 20261,088.401,094.201,074.601,086.401,084.930.24%3,699
Jan 9, 20261,025.801,084.601,025.801,083.801,082.336.97%6,482
Jan 8, 20261,042.601,056.201,009.801,013.201,011.83-3.58%3,807
Jan 7, 20261,051.601,056.201,037.801,050.801,049.38-0.96%3,274
Jan 6, 20261,051.801,064.201,037.201,061.001,059.560.87%5,075
Jan 5, 20261,001.001,055.60994.001,051.801,050.386.78%11,004
Jan 2, 2026920.10997.90920.10985.00983.677.32%5,683
Dec 30, 2025908.60923.10908.60917.80916.561.53%467
Dec 29, 2025909.80910.30900.60904.00902.780.33%617
Dec 23, 2025898.90902.20895.50901.00899.780.43%1,106
Dec 22, 2025908.20915.00894.10897.10895.89-0.33%1,315
Dec 19, 2025889.90904.10886.50900.10898.881.15%1,464
Dec 18, 2025868.00896.30868.00889.90888.701.61%3,386
Dec 17, 2025922.80923.60872.90875.80874.62-3.67%4,313
Dec 16, 2025918.60921.90909.00909.20907.97-2.26%1,633
Dec 15, 2025922.50931.50919.90930.20928.940.67%1,858
Dec 12, 2025953.60953.60923.10924.00922.75-1.83%1,896
Dec 11, 2025944.90952.50931.40941.20939.93-0.47%2,342
Dec 10, 2025964.10965.50944.40945.60944.32-0.75%1,305
Dec 9, 2025962.70963.90948.70952.70951.41-1.37%1,152
Dec 8, 2025950.00972.70947.10965.90964.591.32%1,278
Dec 5, 2025960.80967.30952.30953.30952.01-1.46%1,271
Dec 4, 2025975.10976.50956.10967.40966.090.38%3,335
Dec 3, 2025962.60967.40944.60963.70962.402.61%2,559
Dec 2, 2025931.80953.40926.10939.20937.931.31%4,612
Dec 1, 2025904.00930.00902.00927.10925.852.65%3,364
Nov 28, 2025897.70905.10892.00903.20901.980.69%1,187
Nov 27, 2025903.00904.50897.00897.00895.79-1.06%506
Nov 26, 2025871.90907.90871.70906.60905.375.46%3,012
Nov 25, 2025868.00872.30842.10859.70858.540.42%2,613
Nov 24, 2025846.50863.30838.70856.10854.942.98%2,106
Nov 21, 2025841.70857.40811.40831.30830.18-6.90%5,140
Nov 20, 2025910.00914.30892.90892.90891.692.47%4,056
Nov 19, 2025864.90895.00857.90871.40870.220.70%2,539
Nov 18, 2025870.20877.30858.00865.30864.13-0.71%3,082
Nov 17, 2025880.40883.70865.60871.50870.32-0.27%2,434
Nov 14, 2025866.90876.50843.90873.90872.72-1.28%4,628
Nov 13, 2025901.20911.70875.00885.20884.00-0.63%2,052
Nov 12, 2025888.10896.90885.10890.80889.590.45%3,172
Nov 11, 2025893.90907.00882.00886.80885.600.07%2,145
Nov 10, 2025890.20898.80884.50886.20885.001.40%1,930
Nov 7, 2025893.70900.60872.80874.00872.82-2.08%2,102
Nov 6, 2025903.70912.30891.60892.60891.39-1.84%1,622
Nov 5, 2025881.00913.00878.90909.30908.07-0.90%2,462
Nov 4, 2025909.40925.70903.80917.60916.36-0.36%2,029
Nov 3, 2025918.00930.40917.00920.90919.65-0.98%1,769
Oct 31, 2025937.40937.40914.20930.00928.74-1,703
Oct 30, 2025920.90938.40920.90930.00928.741.57%2,671
Oct 29, 2025906.70928.10906.70915.60914.361.32%2,360
Oct 28, 2025904.50914.30900.80903.70902.480.30%1,586
Oct 27, 2025901.40913.10898.70901.00898.181.24%2,737
Oct 24, 2025900.30902.00890.00890.00887.221.80%1,218
Oct 23, 2025874.80890.90855.30874.30871.57-0.67%3,438
Oct 22, 2025880.00891.90871.10880.20877.45-0.73%2,257
Oct 21, 2025891.70894.00884.60886.70883.93-0.71%1,765
Oct 20, 2025885.90901.20877.90893.00890.212.73%3,423
Oct 17, 2025859.10886.00856.70869.30866.580.01%3,756
Oct 16, 2025880.30900.80869.20869.20866.48-0.42%5,569
Oct 15, 2025871.40893.30855.40872.90870.173.12%9,634
Oct 14, 2025836.00847.30826.00846.50843.851.14%2,616
Oct 13, 2025823.30844.20816.00837.00834.381.14%2,993
Oct 10, 2025847.30847.30814.70827.60825.01-2.52%4,491
Oct 9, 2025853.60864.50846.20849.00846.35-0.29%4,182
Oct 8, 2025837.70863.60829.60851.50848.84-3.03%6,983