ASML Holding N.V. (FRA:ASM)
Germany
· Delayed Price · Currency is EUR 23.40
-1.60 (-6.40%)
Last updated: Apr 28, 2026, 3:25 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -3.31% | 120 |
| Apr 27, 2026 | 26.40 | 26.40 | 24.20 | 24.20 | 24.20 | -0.82% | 3,145 |
| Apr 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Apr 22, 2026 | 24.80 | 26.60 | 24.80 | 24.80 | 24.80 | 1.64% | 162 |
| Apr 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -5.43% | - |
| Apr 20, 2026 | 24.00 | 25.80 | 24.00 | 25.80 | 25.80 | 4.03% | 37 |
| Apr 17, 2026 | 24.00 | 25.40 | 24.00 | 24.80 | 24.80 | -1.59% | 40 |
| Apr 16, 2026 | 24.80 | 26.00 | 24.20 | 25.20 | 25.20 | -5.97% | 470 |
| Apr 15, 2026 | 26.40 | 26.80 | 24.80 | 26.80 | 26.80 | 10.74% | 65 |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | 400 |
| Apr 13, 2026 | 25.80 | 25.80 | 23.60 | 23.60 | 23.60 | -3.28% | 501 |
| Apr 10, 2026 | 24.00 | 26.40 | 24.00 | 24.40 | 24.40 | 5.17% | 105 |
| Apr 9, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | -1.69% | - |
| Apr 8, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 2.61% | 90 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 31 |
| Apr 2, 2026 | 22.20 | 24.00 | 22.20 | 24.00 | 24.00 | 6.19% | 70 |
| Apr 1, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -4.24% | 21 |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | 59 |
| Mar 30, 2026 | 24.40 | 24.40 | 22.40 | 22.60 | 22.60 | 0.89% | 9 |
| Mar 27, 2026 | 22.60 | 24.40 | 22.40 | 22.40 | 22.40 | -8.94% | 33 |
| Mar 26, 2026 | 23.20 | 24.60 | 22.80 | 24.60 | 24.60 | -3.91% | 203 |
| Mar 25, 2026 | 25.60 | 25.60 | 23.20 | 25.60 | 25.60 | 0.79% | 41 |
| Mar 24, 2026 | 23.20 | 25.40 | 23.00 | 25.40 | 25.40 | 1.60% | 345 |
| Mar 23, 2026 | 23.40 | 25.00 | 21.00 | 25.00 | 25.00 | 4.17% | 200 |
| Mar 20, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 3.45% | 70 |
| Mar 19, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 18, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 2 |
| Mar 17, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -6.30% | - |
| Mar 16, 2026 | 23.60 | 25.60 | 23.60 | 25.40 | 25.40 | - | 26 |
| Mar 13, 2026 | 25.00 | 25.40 | 23.20 | 25.40 | 25.40 | 9.48% | 32 |
| Mar 12, 2026 | 23.40 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | 21 |
| Mar 11, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 10, 2026 | 23.20 | 25.40 | 23.20 | 23.60 | 23.60 | 9.26% | 146 |
| Mar 9, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -6.90% | 417 |
| Mar 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.94% | - |
| Mar 5, 2026 | 23.60 | 25.20 | 23.20 | 25.20 | 25.20 | -0.79% | 375 |
| Mar 4, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 4.96% | 104 |
| Mar 3, 2026 | 23.40 | 24.60 | 23.40 | 24.20 | 24.20 | 4.31% | 85 |
| Mar 2, 2026 | 25.20 | 25.20 | 23.20 | 23.20 | 23.20 | -4.13% | 40 |
| Feb 27, 2026 | 24.00 | 25.60 | 24.00 | 24.20 | 24.20 | -6.20% | 22 |
| Feb 26, 2026 | 27.00 | 27.00 | 24.80 | 25.80 | 25.80 | -4.44% | 76 |
| Feb 25, 2026 | 26.60 | 27.00 | 24.80 | 27.00 | 27.00 | 9.76% | 387 |
| Feb 24, 2026 | 26.40 | 26.60 | 24.60 | 24.60 | 24.60 | 0.82% | 29 |
| Feb 23, 2026 | 26.00 | 26.00 | 24.20 | 24.40 | 24.40 | 1.67% | 280 |
| Feb 20, 2026 | 24.20 | 26.00 | 24.00 | 24.00 | 24.00 | - | 11 |
| Feb 19, 2026 | 24.00 | 25.40 | 23.60 | 24.00 | 24.00 | - | 3,546 |
| Feb 18, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1,200 |
| Feb 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.45% | 15 |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6.90% | 2 |
| Feb 13, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 12, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - | 1,013 |
| Feb 11, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | -0.85% | - |
| Feb 10, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | -6.40% | 200 |
| Feb 9, 2026 | 25.20 | 25.20 | 23.20 | 25.00 | 25.00 | 7.76% | 1,308 |
| Feb 6, 2026 | 23.60 | 24.00 | 22.20 | 23.20 | 23.20 | 4.50% | 15 |
| Feb 5, 2026 | 22.20 | 24.00 | 22.20 | 22.20 | 22.20 | -6.72% | 257 |
| Feb 4, 2026 | 22.80 | 23.80 | 22.60 | 23.80 | 23.80 | 0.85% | 69 |
| Feb 3, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Feb 2, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 1.69% | 62 |
| Jan 30, 2026 | 23.40 | 25.40 | 23.40 | 23.60 | 23.60 | -6.35% | 56 |
| Jan 29, 2026 | 25.40 | 25.80 | 24.80 | 25.20 | 25.20 | 0.80% | 300 |
| Jan 28, 2026 | 25.40 | 26.20 | 24.60 | 25.00 | 25.00 | 6.84% | 465 |
| Jan 27, 2026 | 24.60 | 24.60 | 22.60 | 23.40 | 23.40 | -2.50% | 219 |
| Jan 26, 2026 | 26.00 | 27.00 | 23.00 | 24.00 | 24.00 | -4.00% | 2,275 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.60 | 25.00 | 25.00 | 2.46% | 174 |
| Jan 22, 2026 | 22.80 | 24.80 | 22.80 | 24.40 | 24.40 | 4.27% | 185 |
| Jan 21, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | -0.85% | 800 |
| Jan 20, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | -0.84% | 76 |
| Jan 19, 2026 | 22.20 | 23.80 | 22.20 | 23.80 | 23.80 | 5.31% | 16 |
| Jan 16, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jan 15, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 9.62% | 120 |
| Jan 14, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -7.96% | 50 |
| Jan 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1 |
| Jan 12, 2026 | 22.60 | 22.60 | 20.80 | 22.60 | 22.60 | -0.88% | 12 |
| Jan 9, 2026 | 20.00 | 22.80 | 20.00 | 22.80 | 22.80 | 15.74% | 6 |
| Jan 8, 2026 | 20.00 | 21.00 | 19.70 | 19.70 | 19.70 | -10.45% | 1,600 |
| Jan 7, 2026 | 20.40 | 22.00 | 20.20 | 22.00 | 22.00 | 4.76% | 65 |
| Jan 6, 2026 | 22.60 | 22.60 | 21.00 | 21.00 | 21.00 | -3.67% | 517 |
| Jan 5, 2026 | 20.60 | 22.20 | 20.60 | 21.80 | 21.80 | 5.83% | 452 |
| Jan 2, 2026 | 18.10 | 20.60 | 18.10 | 20.60 | 20.60 | 17.05% | 70 |
| Dec 30, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.15% | - |
| Dec 29, 2025 | 17.50 | 18.60 | 17.40 | 17.40 | 17.40 | - | 20 |
| Dec 23, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -1.69% | - |
| Dec 22, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Dec 19, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - | - |
| Dec 18, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -3.89% | - |
| Dec 17, 2025 | 18.10 | 19.30 | 17.70 | 18.00 | 18.00 | 1.12% | 608 |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Dec 15, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -2.16% | - |
| Dec 12, 2025 | 19.80 | 19.80 | 18.50 | 18.50 | 18.50 | -0.54% | 50 |
| Dec 11, 2025 | 18.40 | 19.50 | 18.20 | 18.60 | 18.60 | -0.53% | 4 |
| Dec 10, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Dec 9, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Dec 8, 2025 | 20.00 | 20.00 | 18.90 | 19.10 | 19.10 | 2.14% | 225 |
| Dec 5, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | - |
| Dec 4, 2025 | 20.00 | 20.00 | 18.60 | 18.60 | 18.60 | 0.54% | 30 |
| Dec 3, 2025 | 18.60 | 18.80 | 18.50 | 18.50 | 18.50 | -5.13% | 100 |
| Dec 2, 2025 | 18.10 | 19.50 | 17.90 | 19.50 | 19.50 | 13.37% | 160 |
| Dec 1, 2025 | 17.10 | 18.40 | 17.10 | 17.20 | 17.20 | -1.15% | 2 |