Skip to main content
ASML Holding N.V. (BVMF:ASML34)
Brazil flag Brazil · Delayed Price · Currency is BRL
132.93
+1.88 (1.43%)
At close: Mar 4, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026131.82133.94131.22132.56--0.28%3,180
Mar 4, 2026131.80133.99130.55132.93132.931.43%8,159
Mar 3, 2026130.10131.66128.72131.05131.05-1.78%25,144
Mar 2, 2026133.85135.19132.88133.43133.43-0.80%9,163
Feb 27, 2026135.98135.98133.08134.50134.50-1.09%18,387
Feb 26, 2026142.99142.99134.00135.98135.98-4.91%33,868
Feb 25, 2026141.83144.73140.94143.00143.001.15%20,500
Feb 24, 2026141.65142.16139.12141.38141.380.99%17,437
Feb 23, 2026136.90140.00136.50140.00140.000.68%6,608
Feb 20, 2026138.94140.14136.99139.06139.060.80%37,868
Feb 19, 2026139.17139.17135.85137.96137.96-0.90%18,846
Feb 18, 2026138.75140.76138.68139.21139.212.84%13,218
Feb 13, 2026132.60137.70132.31135.36135.360.86%142,446
Feb 12, 2026133.58135.77132.12134.20134.20-1.53%4,631
Feb 11, 2026135.00136.59133.25136.29136.290.96%10,261
Feb 10, 2026135.15136.05133.21135.00135.00-6,717
Feb 9, 2026131.72135.58131.72135.00135.000.45%6,537
Feb 6, 2026130.01134.40130.01134.40134.233.38%15,859
Feb 5, 2026128.50132.02126.11130.00129.830.02%6,489
Feb 4, 2026133.64133.72126.16129.98129.81-2.74%61,096
Feb 3, 2026138.37138.37130.77133.64133.47-2.91%40,467
Feb 2, 2026137.97138.87134.00137.64137.460.76%16,781
Jan 30, 2026138.00138.90135.53136.60136.43-1.01%15,257
Jan 29, 2026138.91140.00132.85138.00137.821.50%11,402
Jan 28, 2026144.51144.51133.41135.96135.79-3.68%53,887
Jan 27, 2026136.29141.15135.00141.15140.971.55%30,869
Jan 26, 2026134.71138.99131.98138.99138.813.18%11,068
Jan 23, 2026132.10134.70131.00134.70134.530.82%13,361
Jan 22, 2026129.45135.12129.45133.60133.431.14%7,327
Jan 21, 2026130.54132.83128.55132.10131.932.21%10,473
Jan 20, 2026129.63131.67128.16129.24129.07-3.55%40,529
Jan 19, 2026134.48134.48131.80134.00133.830.88%7,663
Jan 16, 2026131.62134.66131.25132.83132.661.97%6,803
Jan 15, 2026131.00133.32130.18130.27130.105.76%12,017
Jan 14, 2026124.99124.99122.51123.18123.02-1.45%5,823
Jan 13, 2026125.99126.42124.00124.99124.830.05%5,398
Jan 12, 2026123.88125.19122.45124.93124.770.19%7,054
Jan 9, 2026121.45124.69119.18124.69124.537.22%8,409
Jan 8, 2026120.00120.00115.60116.29116.14-3.23%7,478
Jan 7, 2026119.80120.94119.65120.17120.02-1.14%9,738
Jan 6, 2026120.23121.64119.56121.55121.390.59%6,192
Jan 5, 2026118.01121.57118.01120.84120.695.91%23,300
Jan 2, 2026111.80115.83111.76114.10113.956.51%20,122
Dec 30, 2025108.75108.77106.81107.13106.99-0.92%1,225
Dec 29, 2025107.04108.60107.04108.12107.981.01%4,706
Dec 26, 2025107.01108.41106.55107.04106.900.75%5,523
Dec 23, 2025107.26107.37106.24106.24106.10-1.09%5,985
Dec 22, 2025107.00107.64106.15107.41107.270.76%5,194
Dec 19, 2025103.50106.80103.50106.60106.462.10%2,998
Dec 18, 2025103.01105.61103.01104.41104.283.07%4,316
Dec 17, 2025107.08107.58101.30101.30101.17-4.90%10,254
Dec 16, 2025106.06107.65105.82106.52106.38-0.22%9,213
Dec 15, 2025106.29108.81106.20106.75106.610.49%6,341
Dec 12, 2025109.00109.00106.00106.23106.09-3.94%12,252
Dec 11, 2025110.60110.60108.00110.59110.45-0.89%6,313
Dec 10, 2025110.20111.58109.42111.58111.441.69%4,180
Dec 9, 2025110.97110.97109.20109.73109.59-1.12%5,772
Dec 8, 2025110.00111.84109.41110.97110.832.24%20,867
Dec 5, 2025108.00110.07108.00108.54108.401.37%9,441
Dec 4, 2025108.65108.65106.45107.07106.93-2.38%10,848
Dec 3, 2025108.00110.07106.45109.68109.541.58%7,575
Dec 2, 2025107.00107.97105.22107.97107.831.42%8,830
Dec 1, 2025102.95106.46102.38106.46106.324.15%13,077
Nov 28, 2025101.10102.82100.29102.22102.09-0.63%3,202
Nov 27, 2025100.78102.87100.53102.87102.740.03%1,768
Nov 26, 2025100.99102.84100.82102.84102.714.57%15,054
Nov 25, 202598.2398.3596.2098.3598.221.13%28,509
Nov 24, 202596.9997.4995.7797.2597.132.64%15,236
Nov 21, 202594.7695.9093.2794.7594.63-5.56%27,999
Nov 19, 202597.40100.4796.70100.33100.203.03%17,171
Nov 18, 202599.3099.3096.4397.3897.26-0.95%16,077
Nov 17, 202597.0098.8296.5198.3198.181.74%8,774
Nov 14, 202596.8297.5994.5496.6396.51-3.34%21,629
Nov 13, 202599.99100.3997.1999.9799.840.22%7,782
Nov 12, 202598.8199.8098.7199.7599.622.13%12,390
Nov 11, 202599.1099.2997.6797.6797.55-2.69%6,201
Nov 10, 2025100.10100.3798.61100.37100.242.25%13,694
Nov 7, 2025100.84100.8496.8998.1698.03-1.68%12,292
Nov 6, 2025102.06102.0699.8499.8499.71-1.54%16,335
Nov 5, 2025101.33102.59100.86101.40101.270.18%18,509
Nov 4, 2025104.60104.60101.22101.22101.09-2.58%11,975
Nov 3, 2025103.75104.48103.10103.90103.770.13%9,318
Oct 31, 2025106.24106.24102.96103.76103.63-1.35%8,118
Oct 30, 2025105.84106.39104.56105.18105.050.17%10,246
Oct 29, 2025103.99105.00103.65105.00104.872.54%8,506
Oct 28, 2025103.42103.69102.32102.40102.27-0.11%11,197
Oct 27, 2025102.82103.64102.43102.51102.230.70%8,822
Oct 24, 2025101.70101.96100.99101.80101.52-0.20%4,641
Oct 23, 202598.62102.0097.98102.00101.722.65%30,024
Oct 22, 2025101.26101.2698.2299.3799.10-1.46%24,911
Oct 21, 2025101.64101.64100.25100.84100.56-1.13%6,007
Oct 20, 2025101.76102.79100.75101.99101.711.23%9,806
Oct 17, 2025100.97102.14100.14100.75100.47-0.05%14,055
Oct 16, 2025102.00103.66100.11100.80100.520.23%27,853
Oct 15, 2025101.70102.7998.48100.57100.303.25%16,258
Oct 14, 202597.0098.6996.3397.4097.13-0.24%13,922
Oct 13, 202594.0197.6394.0197.6397.364.74%6,464
Oct 10, 202595.9996.7393.2193.2192.96-3.90%35,226
Oct 9, 202595.5096.9994.7996.9996.731.25%11,582
Oct 8, 202595.7696.3294.1995.7995.53-1.84%13,742