Skip to main content
ASML Holding N.V. (FRA:ASM)
Germany flag Germany · Delayed Price · Currency is EUR
23.20
-2.00 (-7.94%)
Last updated: Mar 6, 2026, 9:55 AM CET

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.6025.2023.2025.2025.20-0.79%375
Mar 4, 202624.4025.4024.4025.4025.404.96%104
Mar 3, 202623.4024.6023.4024.2024.204.31%85
Mar 2, 202625.2025.2023.2023.2023.20-4.13%40
Feb 27, 202624.0025.6024.0024.2024.20-6.20%22
Feb 26, 202627.0027.0024.8025.8025.80-4.44%76
Feb 25, 202626.6027.0024.8027.0027.009.76%387
Feb 24, 202626.4026.6024.6024.6024.600.82%29
Feb 23, 202626.0026.0024.2024.4024.401.67%280
Feb 20, 202624.2026.0024.0024.0024.00-11
Feb 19, 202624.0025.4023.6024.0024.00-3,546
Feb 18, 202625.0025.0024.0024.0024.003.45%1,200
Feb 17, 202623.2023.2023.2023.2023.20-6.45%15
Feb 16, 202624.8024.8024.8024.8024.806.90%2
Feb 13, 202623.4023.4023.2023.2023.20--
Feb 12, 202623.6023.6023.2023.2023.20-1,013
Feb 11, 202623.0023.2022.8023.2023.20-0.85%-
Feb 10, 202623.4023.4023.2023.4023.40-6.40%200
Feb 9, 202625.2025.2023.2025.0025.007.76%1,308
Feb 6, 202623.6024.0022.2023.2023.204.50%15
Feb 5, 202622.2024.0022.2022.2022.20-6.72%257
Feb 4, 202622.8023.8022.6023.8023.800.85%69
Feb 3, 202623.8024.0023.6023.6023.60-1.67%-
Feb 2, 202624.2024.2024.0024.0024.001.69%62
Jan 30, 202623.4025.4023.4023.6023.60-6.35%56
Jan 29, 202625.4025.8024.8025.2025.200.80%300
Jan 28, 202625.4026.2024.6025.0025.006.84%465
Jan 27, 202624.6024.6022.6023.4023.40-2.50%219
Jan 26, 202626.0027.0023.0024.0024.00-4.00%2,275
Jan 23, 202625.0025.0023.6025.0025.002.46%174
Jan 22, 202622.8024.8022.8024.4024.404.27%185
Jan 21, 202622.2023.4022.2023.4023.40-0.85%800
Jan 20, 202623.0023.6023.0023.6023.60-0.84%76
Jan 19, 202622.2023.8022.2023.8023.805.31%16
Jan 16, 202622.8022.8022.6022.6022.60-0.88%-
Jan 15, 202622.6022.8022.6022.8022.809.62%120
Jan 14, 202621.0021.0020.8020.8020.80-7.96%50
Jan 13, 202622.6022.6022.6022.6022.60-1
Jan 12, 202622.6022.6020.8022.6022.60-0.88%12
Jan 9, 202620.0022.8020.0022.8022.8015.74%6
Jan 8, 202620.0021.0019.7019.7019.70-10.45%1,600
Jan 7, 202620.4022.0020.2022.0022.004.76%65
Jan 6, 202622.6022.6021.0021.0021.00-3.67%517
Jan 5, 202620.6022.2020.6021.8021.805.83%452
Jan 2, 202618.1020.6018.1020.6020.6017.05%70
Dec 30, 202517.5017.6017.5017.6017.601.15%-
Dec 29, 202517.5018.6017.4017.4017.40-20
Dec 23, 202517.3017.4017.3017.4017.40-1.69%-
Dec 22, 202517.8017.8017.7017.7017.702.31%-
Dec 19, 202517.2017.3017.2017.3017.30--
Dec 18, 202517.0017.3017.0017.3017.30-3.89%-
Dec 17, 202518.1019.3017.7018.0018.001.12%608
Dec 16, 202517.8017.8017.8017.8017.80-1.66%-
Dec 15, 202518.0018.1018.0018.1018.10-2.16%-
Dec 12, 202519.8019.8018.5018.5018.50-0.54%50
Dec 11, 202518.4019.5018.2018.6018.60-0.53%4
Dec 10, 202518.9018.9018.7018.7018.700.54%-
Dec 9, 202518.7018.7018.6018.6018.60-2.62%-
Dec 8, 202520.0020.0018.9019.1019.102.14%225
Dec 5, 202518.6018.7018.6018.7018.700.54%-
Dec 4, 202520.0020.0018.6018.6018.600.54%30
Dec 3, 202518.6018.8018.5018.5018.50-5.13%100
Dec 2, 202518.1019.5017.9019.5019.5013.37%160
Dec 1, 202517.1018.4017.1017.2017.20-1.15%2
Nov 28, 202517.3017.4017.3017.4017.40--
Nov 27, 202518.5018.5017.4017.4017.40-5.95%70
Nov 26, 202516.9018.5016.9018.5018.5011.45%43
Nov 25, 202516.6016.7016.6016.6016.601.22%-
Nov 24, 202516.4016.4016.3016.4016.401.23%-
Nov 21, 202517.6017.6016.2016.2016.20-6.36%75
Nov 20, 202517.4017.4017.3017.3017.302.98%-
Nov 19, 202516.7016.8016.7016.8016.80--
Nov 18, 202516.7016.8016.6016.8016.800.60%70
Nov 17, 202516.9017.0016.7016.7016.70--
Nov 14, 202516.6017.3016.4016.7016.70-3.47%251
Nov 13, 202517.4017.5017.3017.3017.30-0.57%-
Nov 12, 202518.4018.4017.4017.4017.40-5.95%111
Nov 11, 202517.6018.5017.6018.5018.501.09%1
Nov 10, 202518.4018.4018.3018.3018.302.23%45
Nov 7, 202517.4017.9017.3017.9017.901.70%388
Nov 6, 202517.6017.6017.6017.6017.60-5.38%-
Nov 5, 202517.4018.6017.4018.6018.604.49%90
Nov 4, 202517.8017.8017.8017.8017.80-1.11%-
Nov 3, 202519.2019.2017.5018.0018.00-0.55%1,505
Oct 31, 202518.2018.2018.1018.1018.10-0.55%-
Oct 30, 202518.0018.2018.0018.2018.202.25%-
Oct 29, 202517.7019.0017.7017.8017.801.14%44
Oct 28, 202518.7018.7017.5017.6017.600.57%24
Oct 27, 202518.5018.5017.5017.5017.501.16%310
Oct 24, 202517.5017.5017.3017.3017.302.98%-
Oct 23, 202518.0018.0016.8016.8016.80-3.45%59
Oct 22, 202517.4017.4017.4017.4017.40-4.40%-
Oct 21, 202518.2018.2017.2018.2018.20-0.55%704
Oct 20, 202516.7018.5016.7018.3018.308.93%26
Oct 17, 202516.6016.8016.5016.8016.80-3.45%270
Oct 16, 202517.9017.9017.4017.4017.40-1.14%100
Oct 15, 202517.7017.8017.5017.6017.6015.03%250
Oct 14, 202516.4016.4015.2015.3015.30-5.56%30
Oct 13, 202516.2016.2016.2016.2016.20-9.50%-
Oct 10, 202516.5017.9016.5017.9017.908.48%1,079