ASML Holding N.V. (FRA:ASM0)
Germany
· Delayed Price · Currency is EUR 11.30
-0.40 (-3.42%)
Last updated: Apr 28, 2026, 9:04 AM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 8.33% | 365 |
| Apr 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Apr 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Apr 21, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 2.65% | 62 |
| Apr 20, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 6.60% | 100 |
| Apr 17, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -5.36% | 10 |
| Apr 16, 2026 | 11.10 | 12.10 | 11.10 | 11.20 | 11.20 | 3.70% | 605 |
| Apr 15, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -4.42% | 501 |
| Apr 14, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -1.74% | 30 |
| Apr 13, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 6.48% | 2 |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Apr 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 8, 2026 | 11.20 | 11.20 | 10.50 | 10.50 | 10.50 | - | 15 |
| Apr 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 50 |
| Apr 2, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 5.88% | 120 |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Mar 31, 2026 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 4.04% | 810 |
| Mar 30, 2026 | 10.00 | 10.70 | 9.90 | 9.90 | 9.90 | -3.88% | 50 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Mar 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Mar 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Mar 23, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3.77% | 376 |
| Mar 20, 2026 | 10.50 | 11.10 | 10.50 | 10.60 | 10.60 | -2.75% | 110 |
| Mar 19, 2026 | 10.60 | 10.90 | 10.50 | 10.90 | 10.90 | -3.54% | 545 |
| Mar 18, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 5.61% | 10 |
| Mar 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Mar 16, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 7.62% | 404 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Mar 12, 2026 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | -5.31% | 55 |
| Mar 11, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 10.78% | 208 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 20 |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 10 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -6.19% | - |
| Mar 4, 2026 | 10.00 | 11.30 | 10.00 | 11.30 | 11.30 | 3.67% | 960 |
| Mar 3, 2026 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | -3.54% | 320 |
| Mar 2, 2026 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | - | 242 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 715 |
| Feb 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 110 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Feb 24, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | 8.33% | 2 |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.84% | - |
| Feb 19, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 0.86% | 248 |
| Feb 18, 2026 | 10.50 | 11.60 | 10.50 | 11.60 | 11.60 | 11.54% | 505 |
| Feb 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -5.45% | 50 |
| Feb 16, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 50 |
| Feb 13, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | 11 |
| Feb 12, 2026 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -6.25% | 75 |
| Feb 11, 2026 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | 6.67% | 135 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.89 | -0.91% | 61 |
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | - | - |
| Feb 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | -4.35% | - |
| Feb 4, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.49 | 4.55% | 100 |
| Feb 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | -4.35% | - |
| Feb 2, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.49 | - | 12 |
| Jan 30, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.49 | 5.50% | 113 |
| Jan 29, 2026 | 10.60 | 11.30 | 10.60 | 10.90 | 10.89 | -0.91% | 250 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 10.99 | - | 130 |
| Jan 27, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 10.99 | 1.85% | 10 |
| Jan 26, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.79 | 1.89% | 35 |
| Jan 23, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.59 | 2.91% | 600 |
| Jan 22, 2026 | 10.20 | 10.70 | 10.20 | 10.30 | 10.29 | -0.96% | 290 |
| Jan 21, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.39 | 6.12% | 500 |
| Jan 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -5.77% | - |
| Jan 19, 2026 | 10.40 | 10.50 | 9.80 | 10.40 | 10.39 | -3.70% | 750 |
| Jan 16, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.79 | 9.64% | 1,610 |
| Jan 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 1.03% | - |
| Jan 14, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.74 | 1.56% | 5 |
| Jan 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | -4.95% | - |
| Jan 12, 2026 | 9.65 | 10.20 | 9.65 | 10.10 | 10.09 | 4.66% | 620 |
| Jan 9, 2026 | 8.90 | 10.00 | 8.75 | 9.65 | 9.64 | 6.63% | 1,280 |
| Jan 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.04 | -2.16% | - |
| Jan 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | -4.64% | - |
| Jan 6, 2026 | 9.15 | 9.70 | 9.15 | 9.70 | 9.69 | - | 50 |
| Jan 5, 2026 | 8.90 | 9.70 | 8.90 | 9.70 | 9.69 | 23.57% | 531 |
| Jan 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.84 | - | 165 |
| Dec 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.84 | -6.55% | - |
| Dec 29, 2025 | 7.85 | 8.40 | 7.85 | 8.40 | 8.39 | 0.60% | 50 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.35 | 8.35 | 8.34 | -2.91% | 1,230 |
| Dec 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.59 | 10.97% | 5 |
| Dec 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.74 | 1.97% | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | -4.40% | - |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | -6.47% | - |
| Dec 16, 2025 | 7.95 | 8.50 | 7.95 | 8.50 | 8.49 | - | 150 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - | 200 |
| Dec 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - | - |
| Dec 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - | 120 |
| Dec 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | -3.95% | - |
| Dec 5, 2025 | 8.25 | 9.15 | 8.25 | 8.85 | 8.84 | 4.73% | 1,110 |
| Dec 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | 1.20% | - |
| Dec 3, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.34 | -2.91% | 50 |
| Dec 2, 2025 | 8.05 | 8.60 | 8.05 | 8.60 | 8.59 | 10.26% | 100 |
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.79 | 1.30% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | -6.67% | - |