ASML Holding N.V. (ETR:ASME)
Germany
· Delayed Price · Currency is EUR 1,173.20
-39.00 (-3.22%)
Apr 28, 2026, 5:35 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,214.00 | 1,214.00 | 1,168.80 | 1,173.20 | 1,173.20 | -3.22% | 7,760 |
| Apr 27, 2026 | 1,242.80 | 1,253.80 | 1,206.40 | 1,212.20 | 1,212.20 | -2.63% | 4,584 |
| Apr 24, 2026 | 1,217.40 | 1,260.40 | 1,217.40 | 1,245.00 | 1,245.00 | 1.45% | 2,963 |
| Apr 23, 2026 | 1,220.60 | 1,237.80 | 1,205.80 | 1,227.20 | 1,224.49 | -1.82% | 4,126 |
| Apr 22, 2026 | 1,254.40 | 1,260.00 | 1,240.00 | 1,250.00 | 1,247.24 | 0.94% | 4,060 |
| Apr 21, 2026 | 1,262.00 | 1,263.60 | 1,231.60 | 1,238.40 | 1,235.66 | -0.50% | 3,219 |
| Apr 20, 2026 | 1,226.20 | 1,247.60 | 1,223.80 | 1,244.60 | 1,241.85 | 0.06% | 2,444 |
| Apr 17, 2026 | 1,215.00 | 1,247.40 | 1,209.20 | 1,243.80 | 1,241.05 | 1.87% | 6,846 |
| Apr 16, 2026 | 1,263.60 | 1,268.00 | 1,200.80 | 1,221.00 | 1,218.30 | -0.72% | 9,948 |
| Apr 15, 2026 | 1,279.60 | 1,306.40 | 1,220.00 | 1,229.80 | 1,227.08 | -4.27% | 15,855 |
| Apr 14, 2026 | 1,288.00 | 1,298.00 | 1,269.60 | 1,284.60 | 1,281.76 | 2.00% | 4,761 |
| Apr 13, 2026 | 1,259.40 | 1,265.00 | 1,246.60 | 1,259.40 | 1,256.62 | -0.87% | 4,144 |
| Apr 10, 2026 | 1,248.80 | 1,279.40 | 1,238.20 | 1,270.40 | 1,267.59 | 3.47% | 5,147 |
| Apr 9, 2026 | 1,209.80 | 1,231.80 | 1,193.80 | 1,227.80 | 1,225.09 | 2.18% | 7,598 |
| Apr 8, 2026 | 1,187.60 | 1,220.00 | 1,185.00 | 1,201.60 | 1,198.94 | 7.88% | 11,878 |
| Apr 7, 2026 | 1,112.80 | 1,138.20 | 1,100.40 | 1,113.80 | 1,111.34 | -3.93% | 9,602 |
| Apr 2, 2026 | 1,141.00 | 1,169.80 | 1,127.00 | 1,159.40 | 1,156.84 | -2.28% | 6,911 |
| Apr 1, 2026 | 1,165.60 | 1,188.60 | 1,144.40 | 1,186.40 | 1,183.78 | 6.19% | 7,638 |
| Mar 31, 2026 | 1,093.20 | 1,125.80 | 1,080.20 | 1,117.20 | 1,114.73 | 0.49% | 4,053 |
| Mar 30, 2026 | 1,136.00 | 1,154.00 | 1,096.20 | 1,111.80 | 1,109.34 | -2.98% | 5,509 |
| Mar 27, 2026 | 1,160.20 | 1,160.20 | 1,130.00 | 1,146.00 | 1,143.47 | -1.88% | 3,738 |
| Mar 26, 2026 | 1,189.20 | 1,189.20 | 1,160.00 | 1,168.00 | 1,165.42 | -3.57% | 3,169 |
| Mar 25, 2026 | 1,219.60 | 1,236.40 | 1,183.00 | 1,211.20 | 1,208.52 | 0.55% | 5,373 |
| Mar 24, 2026 | 1,190.80 | 1,217.60 | 1,162.60 | 1,204.60 | 1,201.94 | 2.45% | 4,164 |
| Mar 23, 2026 | 1,117.40 | 1,204.20 | 1,098.80 | 1,175.80 | 1,173.20 | 4.18% | 13,733 |
| Mar 20, 2026 | 1,185.20 | 1,189.20 | 1,128.60 | 1,128.60 | 1,126.11 | -3.46% | 3,896 |
| Mar 19, 2026 | 1,174.00 | 1,177.20 | 1,142.40 | 1,169.00 | 1,166.42 | -1.90% | 4,924 |
| Mar 18, 2026 | 1,221.40 | 1,224.40 | 1,180.00 | 1,191.60 | 1,188.97 | -0.58% | 4,011 |
| Mar 17, 2026 | 1,189.00 | 1,205.80 | 1,180.20 | 1,198.60 | 1,195.95 | 0.12% | 2,370 |
| Mar 16, 2026 | 1,187.20 | 1,209.00 | 1,176.40 | 1,197.20 | 1,194.55 | 1.60% | 2,765 |
| Mar 13, 2026 | 1,174.00 | 1,205.80 | 1,161.00 | 1,178.40 | 1,175.80 | -0.14% | 3,660 |
| Mar 12, 2026 | 1,192.60 | 1,202.20 | 1,160.00 | 1,180.00 | 1,177.39 | -1.35% | 4,538 |
| Mar 11, 2026 | 1,189.60 | 1,208.60 | 1,174.80 | 1,196.20 | 1,193.56 | 1.53% | 5,061 |
| Mar 10, 2026 | 1,203.40 | 1,207.60 | 1,173.40 | 1,178.20 | 1,175.60 | 2.70% | 6,379 |
| Mar 9, 2026 | 1,090.80 | 1,147.20 | 1,082.00 | 1,147.20 | 1,144.66 | 0.10% | 10,741 |
| Mar 6, 2026 | 1,183.20 | 1,187.20 | 1,113.40 | 1,146.00 | 1,143.47 | -3.32% | 9,996 |
| Mar 5, 2026 | 1,198.40 | 1,219.00 | 1,183.80 | 1,185.40 | 1,182.78 | -1.07% | 3,872 |
| Mar 4, 2026 | 1,174.00 | 1,210.00 | 1,173.60 | 1,198.20 | 1,195.55 | 3.12% | 5,781 |
| Mar 3, 2026 | 1,182.80 | 1,183.00 | 1,144.20 | 1,162.00 | 1,159.43 | -4.06% | 9,876 |
| Mar 2, 2026 | 1,190.20 | 1,231.40 | 1,187.60 | 1,211.20 | 1,208.52 | -1.46% | 5,231 |
| Feb 27, 2026 | 1,236.60 | 1,239.00 | 1,201.60 | 1,229.20 | 1,226.48 | -0.65% | 5,969 |
| Feb 26, 2026 | 1,290.40 | 1,301.40 | 1,212.60 | 1,237.20 | 1,234.47 | -3.99% | 6,693 |
| Feb 25, 2026 | 1,279.40 | 1,312.00 | 1,275.80 | 1,288.60 | 1,285.75 | 1.46% | 2,404 |
| Feb 24, 2026 | 1,266.80 | 1,284.00 | 1,254.60 | 1,270.00 | 1,267.19 | 1.37% | 2,801 |
| Feb 23, 2026 | 1,233.80 | 1,265.00 | 1,225.00 | 1,252.80 | 1,250.03 | -0.05% | 4,166 |
| Feb 20, 2026 | 1,242.00 | 1,261.40 | 1,229.40 | 1,253.40 | 1,250.63 | 1.21% | 4,875 |
| Feb 19, 2026 | 1,243.00 | 1,243.00 | 1,217.80 | 1,238.40 | 1,235.66 | -0.53% | 3,671 |
| Feb 18, 2026 | 1,204.00 | 1,245.00 | 1,203.00 | 1,245.00 | 1,242.25 | 3.72% | 4,568 |
| Feb 17, 2026 | 1,189.60 | 1,207.00 | 1,165.00 | 1,200.40 | 1,197.75 | 0.40% | 6,227 |
| Feb 16, 2026 | 1,192.00 | 1,196.40 | 1,185.00 | 1,195.60 | 1,192.96 | 0.42% | 2,384 |
| Feb 13, 2026 | 1,190.40 | 1,209.80 | 1,174.80 | 1,190.60 | 1,187.97 | 0.90% | 6,660 |
| Feb 12, 2026 | 1,220.20 | 1,222.20 | 1,175.00 | 1,180.00 | 1,177.39 | -2.07% | 4,069 |
| Feb 11, 2026 | 1,184.20 | 1,223.20 | 1,177.20 | 1,205.00 | 1,202.34 | 1.04% | 4,891 |
| Feb 10, 2026 | 1,197.20 | 1,211.80 | 1,189.00 | 1,192.60 | 1,189.96 | -1.06% | 2,792 |
| Feb 9, 2026 | 1,199.60 | 1,205.40 | 1,177.20 | 1,205.40 | 1,202.74 | 1.02% | 3,800 |
| Feb 6, 2026 | 1,141.20 | 1,193.20 | 1,140.80 | 1,193.20 | 1,188.97 | 3.83% | 4,982 |
| Feb 5, 2026 | 1,148.20 | 1,170.20 | 1,119.00 | 1,149.20 | 1,145.12 | 0.74% | 7,501 |
| Feb 4, 2026 | 1,190.20 | 1,197.00 | 1,139.40 | 1,140.80 | 1,136.75 | -4.13% | 6,571 |
| Feb 3, 2026 | 1,241.60 | 1,247.20 | 1,177.20 | 1,190.00 | 1,185.78 | -2.81% | 5,606 |
| Feb 2, 2026 | 1,176.80 | 1,227.00 | 1,168.80 | 1,224.40 | 1,220.06 | 0.76% | 5,627 |
| Jan 30, 2026 | 1,194.00 | 1,229.60 | 1,185.20 | 1,215.20 | 1,210.89 | 1.91% | 7,850 |
| Jan 29, 2026 | 1,232.20 | 1,253.00 | 1,173.80 | 1,192.40 | 1,188.17 | -0.18% | 12,308 |
| Jan 28, 2026 | 1,302.40 | 1,302.40 | 1,185.80 | 1,194.60 | 1,190.36 | -2.07% | 28,262 |
| Jan 27, 2026 | 1,188.60 | 1,227.00 | 1,180.40 | 1,219.80 | 1,215.47 | 3.30% | 8,672 |
| Jan 26, 2026 | 1,181.00 | 1,186.00 | 1,158.80 | 1,180.80 | 1,176.61 | 0.22% | 5,455 |
| Jan 23, 2026 | 1,172.80 | 1,184.80 | 1,151.00 | 1,178.20 | 1,174.02 | 0.15% | 8,442 |
| Jan 22, 2026 | 1,173.00 | 1,196.60 | 1,160.00 | 1,176.40 | 1,172.23 | 1.85% | 10,733 |
| Jan 21, 2026 | 1,143.00 | 1,159.00 | 1,125.80 | 1,155.00 | 1,150.90 | 1.14% | 9,686 |
| Jan 20, 2026 | 1,121.40 | 1,145.00 | 1,108.00 | 1,142.00 | 1,137.95 | 1.82% | 10,423 |
| Jan 19, 2026 | 1,134.20 | 1,146.80 | 1,119.80 | 1,121.60 | 1,117.62 | -3.96% | 7,109 |
| Jan 16, 2026 | 1,158.20 | 1,183.60 | 1,150.80 | 1,167.80 | 1,163.66 | 1.58% | 5,363 |
| Jan 15, 2026 | 1,158.00 | 1,171.60 | 1,127.20 | 1,149.60 | 1,145.52 | 5.84% | 13,302 |
| Jan 14, 2026 | 1,097.60 | 1,100.60 | 1,079.80 | 1,086.20 | 1,082.35 | -1.36% | 3,873 |
| Jan 13, 2026 | 1,102.40 | 1,107.00 | 1,091.40 | 1,101.20 | 1,097.29 | 1.42% | 4,938 |
| Jan 12, 2026 | 1,090.00 | 1,094.20 | 1,074.80 | 1,085.80 | 1,081.95 | 0.20% | 7,202 |
| Jan 9, 2026 | 1,035.20 | 1,084.00 | 1,033.60 | 1,083.60 | 1,079.76 | 7.20% | 6,541 |
| Jan 8, 2026 | 1,048.60 | 1,057.20 | 1,009.60 | 1,010.80 | 1,007.21 | -3.88% | 6,304 |
| Jan 7, 2026 | 1,056.40 | 1,056.40 | 1,038.20 | 1,051.60 | 1,047.87 | -0.79% | 5,228 |
| Jan 6, 2026 | 1,056.20 | 1,064.00 | 1,037.40 | 1,060.00 | 1,056.24 | 0.65% | 5,570 |
| Jan 5, 2026 | 1,025.80 | 1,055.20 | 1,016.80 | 1,053.20 | 1,049.46 | 6.76% | 11,216 |
| Jan 2, 2026 | 924.30 | 998.00 | 924.30 | 986.50 | 983.00 | 7.05% | 10,901 |
| Dec 30, 2025 | 911.10 | 921.90 | 909.80 | 921.50 | 918.23 | 1.49% | 926 |
| Dec 29, 2025 | 909.40 | 921.60 | 899.50 | 908.00 | 904.78 | 0.60% | 3,174 |
| Dec 23, 2025 | 898.10 | 903.10 | 894.70 | 902.60 | 899.40 | 0.41% | 2,182 |
| Dec 22, 2025 | 909.10 | 914.90 | 894.40 | 898.90 | 895.71 | -0.26% | 3,551 |
| Dec 19, 2025 | 889.60 | 904.00 | 887.70 | 901.20 | 898.00 | 1.36% | 5,233 |
| Dec 18, 2025 | 876.10 | 896.50 | 874.80 | 889.10 | 885.95 | 1.70% | 6,021 |
| Dec 17, 2025 | 920.10 | 924.00 | 873.80 | 874.20 | 871.10 | -4.19% | 8,681 |
| Dec 16, 2025 | 915.10 | 921.10 | 908.40 | 912.40 | 909.16 | -2.04% | 3,037 |
| Dec 15, 2025 | 925.50 | 931.70 | 918.60 | 931.40 | 928.10 | 0.70% | 3,523 |
| Dec 12, 2025 | 951.90 | 952.20 | 922.10 | 924.90 | 921.62 | -1.57% | 4,641 |
| Dec 11, 2025 | 937.90 | 952.90 | 931.30 | 939.70 | 936.37 | -0.56% | 5,049 |
| Dec 10, 2025 | 963.00 | 964.90 | 944.70 | 945.00 | 941.65 | -0.80% | 2,418 |
| Dec 9, 2025 | 963.30 | 965.10 | 946.00 | 952.60 | 949.22 | -1.15% | 2,294 |
| Dec 8, 2025 | 953.50 | 974.70 | 951.80 | 963.70 | 960.28 | 1.23% | 3,911 |
| Dec 5, 2025 | 957.10 | 969.50 | 950.50 | 952.00 | 948.62 | -0.56% | 3,130 |
| Dec 4, 2025 | 972.00 | 976.90 | 956.60 | 957.40 | 954.00 | -0.23% | 5,759 |
| Dec 3, 2025 | 964.00 | 967.90 | 943.70 | 959.60 | 956.20 | 2.30% | 5,325 |
| Dec 2, 2025 | 928.00 | 954.40 | 925.40 | 938.00 | 934.67 | 1.56% | 8,226 |
| Dec 1, 2025 | 911.00 | 930.00 | 905.00 | 923.60 | 920.32 | 2.21% | 6,467 |