Skip to main content
ASML Holding N.V. (BVMF:ASML34)
Brazil flag Brazil · Delayed Price · Currency is BRL
125.94
-4.40 (-3.38%)
Last updated: Apr 28, 2026, 4:03 PM GMT-3

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.81126.81124.50125.94--3.38%17,055
Apr 27, 2026133.11133.11128.50130.34130.34-2.77%19,922
Apr 24, 2026133.00134.34131.52134.05134.054.36%14,776
Apr 23, 2026128.51134.16127.88128.45128.16-2.19%9,421
Apr 22, 2026133.68133.68125.01131.33131.03-1.76%19,972
Apr 20, 2026133.25133.98131.28133.68133.381.33%9,584
Apr 17, 2026132.00133.32130.65131.93131.632.75%4,321
Apr 16, 2026132.30132.84128.34128.40128.11-4.18%7,365
Apr 15, 2026135.00135.20128.80134.00133.70-2.55%15,245
Apr 14, 2026138.00138.45135.61137.50137.190.59%15,558
Apr 13, 2026134.99136.70133.29136.70136.391.18%5,462
Apr 10, 2026133.49137.04133.49135.11134.801.54%21,801
Apr 9, 2026131.42134.12130.30133.06132.762.27%13,766
Apr 8, 2026131.00132.23129.05130.11129.824.94%16,839
Apr 7, 2026121.05123.99119.68123.99123.71-0.13%10,285
Apr 6, 2026125.34125.34120.00124.15123.870.05%11,988
Apr 2, 2026123.30126.57122.09124.09123.81-2.52%18,982
Apr 1, 2026125.91129.76125.91127.30127.012.62%11,568
Mar 31, 2026122.06124.50121.03124.05123.773.72%12,454
Mar 30, 2026124.60125.58119.47119.60119.33-4.01%6,736
Mar 27, 2026124.90126.39124.00124.60124.32-1.73%5,650
Mar 26, 2026131.30131.30126.79126.79126.50-4.31%8,948
Mar 25, 2026134.79134.79130.80132.50132.20-1.01%9,772
Mar 24, 2026129.59135.00129.12133.85133.552.26%15,132
Mar 23, 2026131.00132.90129.85130.89130.593.72%16,851
Mar 20, 2026130.90130.90125.00126.19125.91-2.33%21,329
Mar 19, 2026128.57130.15125.87129.20128.91-1.67%15,373
Mar 18, 2026129.95131.40128.76131.40131.100.19%11,497
Mar 17, 2026127.74131.46127.74131.15130.851.25%6,355
Mar 16, 2026132.00133.03129.53129.53129.24-0.54%4,445
Mar 13, 2026130.35131.61129.41130.23129.941.43%6,507
Mar 12, 2026130.18130.18127.10128.40128.11-0.38%7,617
Mar 11, 2026127.83131.07127.83128.89128.60-0.48%10,330
Mar 10, 2026128.57131.40128.57129.51129.221.90%14,170
Mar 9, 2026122.19127.41121.21127.10126.813.00%23,078
Mar 6, 2026127.99128.00123.00123.40123.12-5.55%21,640
Mar 5, 2026131.82133.94128.66130.65130.36-1.72%9,474
Mar 4, 2026131.80133.99130.55132.93132.631.43%8,159
Mar 3, 2026130.10131.66128.72131.05130.75-1.78%25,144
Mar 2, 2026133.85135.19132.88133.43133.13-0.80%9,163
Feb 27, 2026135.98135.98133.08134.50134.20-1.09%18,387
Feb 26, 2026142.99142.99134.00135.98135.67-4.91%33,868
Feb 25, 2026141.83144.73140.94143.00142.681.15%20,500
Feb 24, 2026141.65142.16139.12141.38141.060.99%17,437
Feb 23, 2026136.90140.00136.50140.00139.680.68%6,608
Feb 20, 2026138.94140.14136.99139.06138.750.80%37,868
Feb 19, 2026139.17139.17135.85137.96137.65-0.90%18,846
Feb 18, 2026138.75140.76138.68139.21138.902.84%13,218
Feb 13, 2026132.60137.70132.31135.36135.050.86%142,446
Feb 12, 2026133.58135.77132.12134.20133.90-1.53%4,631
Feb 11, 2026135.00136.59133.25136.29135.980.96%10,261
Feb 10, 2026135.15136.05133.21135.00134.70-6,717
Feb 9, 2026131.72135.58131.72135.00134.700.45%6,537
Feb 6, 2026130.01134.40130.01134.40133.953.38%15,859
Feb 5, 2026128.50132.02126.11130.00129.560.02%6,489
Feb 4, 2026133.64133.72126.16129.98129.54-2.74%61,096
Feb 3, 2026138.37138.37130.77133.64133.19-2.91%40,467
Feb 2, 2026137.97138.87134.00137.64137.180.76%16,781
Jan 30, 2026138.00138.90135.53136.60136.14-1.01%15,257
Jan 29, 2026138.91140.00132.85138.00137.541.50%11,402
Jan 28, 2026144.51144.51133.41135.96135.50-3.68%53,887
Jan 27, 2026136.29141.15135.00141.15140.681.55%30,869
Jan 26, 2026134.71138.99131.98138.99138.523.18%11,068
Jan 23, 2026132.10134.70131.00134.70134.250.82%13,361
Jan 22, 2026129.45135.12129.45133.60133.151.14%7,327
Jan 21, 2026130.54132.83128.55132.10131.662.21%10,473
Jan 20, 2026129.63131.67128.16129.24128.81-3.55%40,529
Jan 19, 2026134.48134.48131.80134.00133.550.88%7,663
Jan 16, 2026131.62134.66131.25132.83132.381.97%6,803
Jan 15, 2026131.00133.32130.18130.27129.835.76%12,017
Jan 14, 2026124.99124.99122.51123.18122.77-1.45%5,823
Jan 13, 2026125.99126.42124.00124.99124.570.05%5,398
Jan 12, 2026123.88125.19122.45124.93124.510.19%7,054
Jan 9, 2026121.45124.69119.18124.69124.277.22%8,409
Jan 8, 2026120.00120.00115.60116.29115.90-3.23%7,478
Jan 7, 2026119.80120.94119.65120.17119.77-1.14%9,738
Jan 6, 2026120.23121.64119.56121.55121.140.59%6,192
Jan 5, 2026118.01121.57118.01120.84120.435.91%23,300
Jan 2, 2026111.80115.83111.76114.10113.726.51%20,122
Dec 30, 2025108.75108.77106.81107.13106.77-0.92%1,225
Dec 29, 2025107.04108.60107.04108.12107.761.01%4,706
Dec 26, 2025107.01108.41106.55107.04106.680.75%5,523
Dec 23, 2025107.26107.37106.24106.24105.88-1.09%5,985
Dec 22, 2025107.00107.64106.15107.41107.050.76%5,194
Dec 19, 2025103.50106.80103.50106.60106.242.10%2,998
Dec 18, 2025103.01105.61103.01104.41104.063.07%4,316
Dec 17, 2025107.08107.58101.30101.30100.96-4.90%10,254
Dec 16, 2025106.06107.65105.82106.52106.16-0.22%9,213
Dec 15, 2025106.29108.81106.20106.75106.390.49%6,341
Dec 12, 2025109.00109.00106.00106.23105.87-3.94%12,252
Dec 11, 2025110.60110.60108.00110.59110.22-0.89%6,313
Dec 10, 2025110.20111.58109.42111.58111.201.69%4,180
Dec 9, 2025110.97110.97109.20109.73109.36-1.12%5,772
Dec 8, 2025110.00111.84109.41110.97110.602.24%20,867
Dec 5, 2025108.00110.07108.00108.54108.181.37%9,441
Dec 4, 2025108.65108.65106.45107.07106.71-2.38%10,848
Dec 3, 2025108.00110.07106.45109.68109.311.58%7,575
Dec 2, 2025107.00107.97105.22107.97107.611.42%8,830
Dec 1, 2025102.95106.46102.38106.46106.104.15%13,077
Nov 28, 2025101.10102.82100.29102.22101.88-0.63%3,202