ASML Holding N.V. (BIT:1ASML)
Italy
· Delayed Price · Currency is EUR 1,171.60
-44.40 (-3.65%)
At close: Apr 28, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,209.80 | 1,213.20 | 1,168.00 | 1,171.60 | 1,171.60 | -3.65% | 3,149 |
| Apr 27, 2026 | 1,243.20 | 1,255.20 | 1,206.60 | 1,216.00 | 1,216.00 | -2.50% | 2,464 |
| Apr 24, 2026 | 1,247.00 | 1,261.20 | 1,210.80 | 1,247.20 | 1,247.20 | 0.02% | 1,405 |
| Apr 23, 2026 | 1,225.00 | 1,247.00 | 1,207.40 | 1,247.00 | 1,244.26 | -0.26% | 1,268 |
| Apr 22, 2026 | 1,252.20 | 1,260.00 | 1,240.20 | 1,250.20 | 1,247.45 | 1.08% | 2,320 |
| Apr 21, 2026 | 1,265.00 | 1,269.20 | 1,231.80 | 1,236.80 | 1,234.08 | -0.69% | 1,654 |
| Apr 20, 2026 | 1,224.00 | 1,247.80 | 1,221.40 | 1,245.40 | 1,242.66 | -0.24% | 1,852 |
| Apr 17, 2026 | 1,205.60 | 1,248.40 | 1,204.00 | 1,248.40 | 1,245.65 | 2.23% | 4,762 |
| Apr 16, 2026 | 1,265.60 | 1,267.80 | 1,200.00 | 1,221.20 | 1,218.51 | -0.70% | 3,383 |
| Apr 15, 2026 | 1,286.80 | 1,305.00 | 1,220.00 | 1,229.80 | 1,227.10 | -4.27% | 8,052 |
| Apr 14, 2026 | 1,280.80 | 1,299.80 | 1,269.40 | 1,284.60 | 1,281.78 | 1.82% | 2,593 |
| Apr 13, 2026 | 1,255.20 | 1,265.20 | 1,247.20 | 1,261.60 | 1,258.83 | -0.58% | 2,840 |
| Apr 10, 2026 | 1,240.00 | 1,280.00 | 1,235.40 | 1,269.00 | 1,266.21 | 2.80% | 3,260 |
| Apr 9, 2026 | 1,203.20 | 1,234.40 | 1,195.00 | 1,234.40 | 1,231.69 | 3.56% | 3,245 |
| Apr 8, 2026 | 1,192.40 | 1,220.00 | 1,185.60 | 1,192.00 | 1,189.38 | 6.83% | 4,260 |
| Apr 7, 2026 | 1,131.00 | 1,139.00 | 1,101.00 | 1,115.80 | 1,113.35 | -2.99% | 3,450 |
| Apr 2, 2026 | 1,136.20 | 1,165.40 | 1,127.00 | 1,150.20 | 1,147.67 | -2.38% | 1,462 |
| Apr 1, 2026 | 1,157.20 | 1,189.60 | 1,143.00 | 1,178.20 | 1,175.61 | 5.67% | 2,764 |
| Mar 31, 2026 | 1,099.80 | 1,125.80 | 1,082.20 | 1,115.00 | 1,112.55 | 0.58% | 1,450 |
| Mar 30, 2026 | 1,133.20 | 1,153.00 | 1,096.60 | 1,108.60 | 1,106.16 | -3.18% | 1,980 |
| Mar 27, 2026 | 1,159.40 | 1,161.80 | 1,131.00 | 1,145.00 | 1,142.48 | -1.92% | 1,588 |
| Mar 26, 2026 | 1,196.80 | 1,196.80 | 1,158.60 | 1,167.40 | 1,164.83 | -3.62% | 1,990 |
| Mar 25, 2026 | 1,211.00 | 1,237.00 | 1,183.00 | 1,211.20 | 1,208.54 | 0.77% | 3,353 |
| Mar 24, 2026 | 1,189.80 | 1,219.80 | 1,164.60 | 1,202.00 | 1,199.36 | 1.95% | 2,957 |
| Mar 23, 2026 | 1,110.00 | 1,203.60 | 1,098.20 | 1,179.00 | 1,176.41 | 4.47% | 4,471 |
| Mar 20, 2026 | 1,159.00 | 1,189.00 | 1,128.60 | 1,128.60 | 1,126.12 | -2.97% | 1,857 |
| Mar 19, 2026 | 1,177.60 | 1,177.60 | 1,142.60 | 1,163.20 | 1,160.64 | -2.30% | 2,366 |
| Mar 18, 2026 | 1,228.00 | 1,230.00 | 1,179.00 | 1,190.60 | 1,187.98 | -0.25% | 800 |
| Mar 17, 2026 | 1,193.20 | 1,206.20 | 1,181.40 | 1,193.60 | 1,190.98 | 0.98% | 2,281 |
| Mar 16, 2026 | 1,173.80 | 1,208.60 | 1,173.80 | 1,182.00 | 1,179.40 | 0.17% | 2,362 |
| Mar 13, 2026 | 1,170.40 | 1,206.20 | 1,161.00 | 1,180.00 | 1,177.41 | -0.07% | 1,967 |
| Mar 12, 2026 | 1,196.60 | 1,201.60 | 1,159.40 | 1,180.80 | 1,178.20 | -1.09% | 2,837 |
| Mar 11, 2026 | 1,193.20 | 1,210.20 | 1,175.00 | 1,193.80 | 1,191.17 | 0.71% | 3,170 |
| Mar 10, 2026 | 1,173.40 | 1,208.60 | 1,173.00 | 1,185.40 | 1,182.79 | 4.06% | 3,922 |
| Mar 9, 2026 | 1,078.00 | 1,145.60 | 1,052.40 | 1,139.20 | 1,136.69 | -0.66% | 2,906 |
| Mar 6, 2026 | 1,189.80 | 1,190.20 | 1,113.60 | 1,146.80 | 1,144.28 | -3.22% | 4,487 |
| Mar 5, 2026 | 1,200.60 | 1,219.40 | 1,184.20 | 1,185.00 | 1,182.39 | -1.02% | 1,907 |
| Mar 4, 2026 | 1,165.40 | 1,210.20 | 1,165.40 | 1,197.20 | 1,194.57 | 2.89% | 4,094 |
| Mar 3, 2026 | 1,182.40 | 1,183.40 | 1,144.40 | 1,163.60 | 1,161.04 | -3.96% | 6,312 |
| Mar 2, 2026 | 1,188.40 | 1,231.00 | 1,184.80 | 1,211.60 | 1,208.94 | -1.78% | 3,559 |
| Feb 27, 2026 | 1,233.60 | 1,238.60 | 1,203.80 | 1,233.60 | 1,230.89 | 0.05% | 3,396 |
| Feb 26, 2026 | 1,290.00 | 1,302.20 | 1,213.40 | 1,233.00 | 1,230.29 | -4.42% | 3,826 |
| Feb 25, 2026 | 1,268.60 | 1,312.20 | 1,266.40 | 1,290.00 | 1,287.16 | 1.85% | 3,286 |
| Feb 24, 2026 | 1,279.80 | 1,284.20 | 1,253.60 | 1,266.60 | 1,263.81 | 1.59% | 3,369 |
| Feb 23, 2026 | 1,234.00 | 1,264.80 | 1,225.00 | 1,246.80 | 1,244.06 | -0.49% | 1,846 |
| Feb 20, 2026 | 1,238.40 | 1,261.00 | 1,230.20 | 1,253.00 | 1,250.24 | 1.29% | 3,417 |
| Feb 19, 2026 | 1,245.60 | 1,245.60 | 1,215.80 | 1,237.00 | 1,234.28 | -0.56% | 1,856 |
| Feb 18, 2026 | 1,200.00 | 1,244.20 | 1,200.00 | 1,244.00 | 1,241.26 | 3.49% | 2,862 |
| Feb 17, 2026 | 1,190.80 | 1,207.20 | 1,166.20 | 1,202.00 | 1,199.36 | 0.43% | 2,136 |
| Feb 16, 2026 | 1,194.00 | 1,196.80 | 1,185.00 | 1,196.80 | 1,194.17 | 0.52% | 829 |
| Feb 13, 2026 | 1,193.60 | 1,209.40 | 1,173.80 | 1,190.60 | 1,187.98 | -0.78% | 2,190 |
| Feb 12, 2026 | 1,222.40 | 1,222.40 | 1,177.00 | 1,200.00 | 1,197.36 | -0.43% | 3,066 |
| Feb 11, 2026 | 1,189.00 | 1,222.00 | 1,177.80 | 1,205.20 | 1,202.55 | 0.99% | 2,099 |
| Feb 10, 2026 | 1,206.20 | 1,210.00 | 1,187.40 | 1,193.40 | 1,190.78 | -1.00% | 1,138 |
| Feb 9, 2026 | 1,200.40 | 1,205.40 | 1,179.00 | 1,205.40 | 1,202.75 | 1.91% | 1,865 |
| Feb 6, 2026 | 1,142.20 | 1,193.00 | 1,140.60 | 1,182.80 | 1,178.60 | 3.74% | 2,219 |
| Feb 5, 2026 | 1,144.60 | 1,169.60 | 1,120.00 | 1,140.20 | 1,136.15 | -0.05% | 2,857 |
| Feb 4, 2026 | 1,197.20 | 1,197.40 | 1,139.80 | 1,140.80 | 1,136.75 | -3.49% | 4,861 |
| Feb 3, 2026 | 1,235.20 | 1,246.40 | 1,175.80 | 1,182.00 | 1,177.81 | -3.76% | 3,782 |
| Feb 2, 2026 | 1,170.40 | 1,228.20 | 1,169.40 | 1,228.20 | 1,223.84 | 2.04% | 4,380 |
| Jan 30, 2026 | 1,189.20 | 1,229.40 | 1,185.00 | 1,203.60 | 1,199.33 | 1.16% | 3,719 |
| Jan 29, 2026 | 1,225.20 | 1,252.80 | 1,174.40 | 1,189.80 | 1,185.58 | -1.28% | 8,306 |
| Jan 28, 2026 | 1,292.20 | 1,309.20 | 1,186.00 | 1,205.20 | 1,200.92 | -1.58% | 7,327 |
| Jan 27, 2026 | 1,197.60 | 1,227.40 | 1,181.20 | 1,224.60 | 1,220.25 | 3.96% | 4,024 |
| Jan 26, 2026 | 1,178.00 | 1,185.40 | 1,160.00 | 1,178.00 | 1,173.82 | -0.03% | 2,242 |
| Jan 23, 2026 | 1,173.40 | 1,185.00 | 1,150.00 | 1,178.40 | 1,174.22 | 0.63% | 3,596 |
| Jan 22, 2026 | 1,175.20 | 1,196.20 | 1,168.80 | 1,171.00 | 1,166.84 | 1.40% | 5,583 |
| Jan 21, 2026 | 1,146.00 | 1,158.80 | 1,126.00 | 1,154.80 | 1,150.70 | 1.33% | 3,867 |
| Jan 20, 2026 | 1,113.80 | 1,143.80 | 1,109.00 | 1,139.60 | 1,135.56 | 0.58% | 4,226 |
| Jan 19, 2026 | 1,125.60 | 1,151.40 | 1,115.80 | 1,133.00 | 1,128.98 | -2.85% | 1,992 |
| Jan 16, 2026 | 1,153.80 | 1,183.80 | 1,151.00 | 1,166.20 | 1,162.06 | 1.44% | 2,953 |
| Jan 15, 2026 | 1,125.00 | 1,170.00 | 1,112.60 | 1,149.60 | 1,145.52 | 6.03% | 5,540 |
| Jan 14, 2026 | 1,104.00 | 1,104.00 | 1,079.80 | 1,084.20 | 1,080.35 | -0.64% | 1,578 |
| Jan 13, 2026 | 1,100.00 | 1,107.40 | 1,090.40 | 1,091.20 | 1,087.33 | 0.44% | 3,113 |
| Jan 12, 2026 | 1,088.40 | 1,094.20 | 1,074.60 | 1,086.40 | 1,082.54 | 0.24% | 3,699 |
| Jan 9, 2026 | 1,025.80 | 1,084.60 | 1,025.80 | 1,083.80 | 1,079.95 | 6.97% | 6,482 |
| Jan 8, 2026 | 1,042.60 | 1,056.20 | 1,009.80 | 1,013.20 | 1,009.60 | -3.58% | 3,807 |
| Jan 7, 2026 | 1,051.60 | 1,056.20 | 1,037.80 | 1,050.80 | 1,047.07 | -0.96% | 3,274 |
| Jan 6, 2026 | 1,051.80 | 1,064.20 | 1,037.20 | 1,061.00 | 1,057.23 | 0.87% | 5,075 |
| Jan 5, 2026 | 1,001.00 | 1,055.60 | 994.00 | 1,051.80 | 1,048.07 | 6.78% | 11,004 |
| Jan 2, 2026 | 920.10 | 997.90 | 920.10 | 985.00 | 981.50 | 7.32% | 5,683 |
| Dec 30, 2025 | 908.60 | 923.10 | 908.60 | 917.80 | 914.54 | 1.53% | 467 |
| Dec 29, 2025 | 909.80 | 910.30 | 900.60 | 904.00 | 900.79 | 0.33% | 617 |
| Dec 23, 2025 | 898.90 | 902.20 | 895.50 | 901.00 | 897.80 | 0.43% | 1,106 |
| Dec 22, 2025 | 908.20 | 915.00 | 894.10 | 897.10 | 893.92 | -0.33% | 1,315 |
| Dec 19, 2025 | 889.90 | 904.10 | 886.50 | 900.10 | 896.91 | 1.15% | 1,464 |
| Dec 18, 2025 | 868.00 | 896.30 | 868.00 | 889.90 | 886.74 | 1.61% | 3,386 |
| Dec 17, 2025 | 922.80 | 923.60 | 872.90 | 875.80 | 872.69 | -3.67% | 4,313 |
| Dec 16, 2025 | 918.60 | 921.90 | 909.00 | 909.20 | 905.97 | -2.26% | 1,633 |
| Dec 15, 2025 | 922.50 | 931.50 | 919.90 | 930.20 | 926.90 | 0.67% | 1,858 |
| Dec 12, 2025 | 953.60 | 953.60 | 923.10 | 924.00 | 920.72 | -1.83% | 1,896 |
| Dec 11, 2025 | 944.90 | 952.50 | 931.40 | 941.20 | 937.86 | -0.47% | 2,342 |
| Dec 10, 2025 | 964.10 | 965.50 | 944.40 | 945.60 | 942.24 | -0.75% | 1,305 |
| Dec 9, 2025 | 962.70 | 963.90 | 948.70 | 952.70 | 949.32 | -1.37% | 1,152 |
| Dec 8, 2025 | 950.00 | 972.70 | 947.10 | 965.90 | 962.47 | 1.32% | 1,278 |
| Dec 5, 2025 | 960.80 | 967.30 | 952.30 | 953.30 | 949.92 | -1.46% | 1,271 |
| Dec 4, 2025 | 975.10 | 976.50 | 956.10 | 967.40 | 963.97 | 0.38% | 3,335 |
| Dec 3, 2025 | 962.60 | 967.40 | 944.60 | 963.70 | 960.28 | 2.61% | 2,559 |
| Dec 2, 2025 | 931.80 | 953.40 | 926.10 | 939.20 | 935.87 | 1.31% | 4,612 |
| Dec 1, 2025 | 904.00 | 930.00 | 902.00 | 927.10 | 923.81 | 2.65% | 3,364 |