Skip to main content
ASML Holding N.V. (FRA:ASME)
Germany flag Germany · Delayed Price · Currency is EUR
1,174.40
-30.20 (-2.51%)
At close: Mar 5, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,149.001,209.401,148.001,204.601,204.602.69%489
Mar 3, 20261,195.401,201.001,146.001,173.001,173.00-3.54%971
Mar 2, 20261,199.401,223.801,186.001,216.001,216.00-0.44%423
Feb 27, 20261,238.201,248.001,202.001,221.401,221.40-1.74%457
Feb 26, 20261,290.001,303.001,214.401,243.001,243.00-3.99%1,463
Feb 25, 20261,275.801,311.201,263.001,294.601,294.601.33%606
Feb 24, 20261,266.601,280.401,255.001,277.601,277.601.59%351
Feb 23, 20261,237.801,262.401,225.601,257.601,257.601.29%1,029
Feb 20, 20261,237.601,255.401,230.401,241.601,241.600.11%221
Feb 19, 20261,240.601,244.601,224.601,240.201,240.200.13%847
Feb 18, 20261,201.801,250.601,193.201,238.601,238.602.72%700
Feb 17, 20261,182.801,205.801,165.601,205.801,205.801.76%670
Feb 16, 20261,191.001,196.801,185.001,185.001,185.00-0.82%798
Feb 13, 20261,208.401,208.801,175.801,194.801,194.80-0.02%344
Feb 12, 20261,211.601,221.201,172.601,195.001,195.00-1.45%637
Feb 11, 20261,199.001,221.601,178.801,212.601,212.601.32%697
Feb 10, 20261,205.601,211.001,190.001,196.801,196.80-0.75%521
Feb 9, 20261,200.601,210.801,179.001,205.801,205.801.23%665
Feb 6, 20261,145.801,198.001,140.801,191.201,189.605.40%737
Feb 5, 20261,142.201,168.401,120.401,130.201,128.68-0.28%522
Feb 4, 20261,184.401,196.401,117.801,133.401,131.88-3.28%1,098
Feb 3, 20261,223.601,246.601,161.201,171.801,170.23-4.72%416
Feb 2, 20261,166.801,230.001,148.201,229.801,228.151.97%886
Jan 30, 20261,208.401,227.001,185.001,206.001,204.38-1.03%1,009
Jan 29, 20261,211.401,251.001,175.001,218.601,216.962.44%1,765
Jan 28, 20261,311.201,326.201,178.201,189.601,188.00-2.76%1,880
Jan 27, 20261,197.601,228.201,182.201,223.401,221.763.07%1,353
Jan 26, 20261,177.801,194.801,159.801,187.001,185.411.42%830
Jan 23, 20261,176.001,187.201,155.401,170.401,168.83-1.28%368
Jan 22, 20261,174.801,193.801,167.601,185.601,184.011.11%1,367
Jan 21, 20261,141.801,172.601,125.401,172.601,171.023.31%1,095
Jan 20, 20261,117.201,150.601,107.801,135.001,133.481.87%891
Jan 19, 20261,138.401,164.201,113.201,114.201,112.70-4.64%1,861
Jan 16, 20261,153.601,182.401,150.601,168.401,166.831.90%1,770
Jan 15, 20261,131.801,167.401,129.201,146.601,145.067.16%2,469
Jan 14, 20261,090.201,100.001,070.001,070.001,068.56-1.91%725
Jan 13, 20261,098.001,106.001,090.801,090.801,089.33-0.37%632
Jan 12, 20261,076.201,095.601,073.001,094.801,093.33-0.40%766
Jan 9, 20261,023.201,099.201,018.001,099.201,097.727.51%1,005
Jan 8, 20261,040.001,055.001,010.001,022.401,021.03-2.29%525
Jan 7, 20261,061.001,061.001,038.201,046.401,044.99-2.19%1,033
Jan 6, 20261,052.801,069.801,037.801,069.801,068.362.43%734
Jan 5, 20261,004.401,056.601,004.401,044.401,043.005.34%2,130
Jan 2, 2026921.20998.10919.60991.50990.177.62%616
Dec 30, 2025903.80921.40903.80921.30920.061.44%122
Dec 29, 2025908.80909.80899.50908.20906.981.02%402
Dec 23, 2025899.50902.90896.50899.00897.79-215
Dec 22, 2025903.80913.60894.40899.00897.79-0.48%593
Dec 19, 2025891.20903.30887.80903.30902.092.13%119
Dec 18, 2025872.60896.00872.60884.50883.312.16%1,484
Dec 17, 2025916.90919.10865.50865.80864.64-4.47%613
Dec 16, 2025921.60921.60906.00906.30905.08-2.43%501
Dec 15, 2025926.40928.90921.80928.90927.650.53%428
Dec 12, 2025951.60955.70922.80924.00922.76-2.56%249
Dec 11, 2025937.30949.70932.60948.30947.03-0.01%406
Dec 10, 2025953.40965.40946.10948.40947.13-0.91%539
Dec 9, 2025959.90961.70949.70957.10955.81-0.64%399
Dec 8, 2025951.50972.30946.00963.30962.011.03%519
Dec 5, 2025954.00968.30950.90953.50952.220.38%388
Dec 4, 2025976.50977.00948.50949.90948.62-2.57%709
Dec 3, 2025959.00975.00948.30975.00973.692.20%1,481
Dec 2, 2025930.00955.60925.80954.00952.722.03%753
Dec 1, 2025907.90938.90905.80935.00933.742.75%1,104
Nov 28, 2025893.00910.00891.70910.00908.781.59%361
Nov 27, 2025902.00903.90895.80895.80894.60-0.56%972
Nov 26, 2025867.00907.10867.00900.80899.593.54%980
Nov 25, 2025863.10872.80852.20870.00868.831.75%241
Nov 24, 2025849.80862.20838.60855.00853.851.44%727
Nov 21, 2025851.10858.30823.60842.90841.77-0.95%1,288
Nov 20, 2025915.00919.90851.00851.00849.86-5.51%316
Nov 19, 2025861.20900.60858.10900.60899.393.28%452
Nov 18, 2025865.80875.40858.50872.00870.83-0.71%831
Nov 17, 2025868.40882.10865.00878.20877.021.69%646
Nov 14, 2025866.80874.80848.90863.60862.44-1.14%670
Nov 13, 2025896.10908.10867.00873.60872.43-2.04%387
Nov 12, 2025882.40896.30882.40891.80890.601.18%501
Nov 11, 2025898.70901.20881.40881.40880.22-1.07%357
Nov 10, 2025887.90897.20885.70890.90889.702.33%666
Nov 7, 2025895.80902.30859.60870.60869.43-2.91%1,189
Nov 6, 2025901.50911.70887.50896.70895.50-1.67%411
Nov 5, 2025893.50911.90884.40911.90910.681.68%555
Nov 4, 2025909.90925.90896.80896.80895.60-3.20%1,202
Nov 3, 2025917.00930.90917.00926.40925.161.01%1,265
Oct 31, 2025926.80931.20914.10917.10915.87-1.78%456
Oct 30, 2025923.80939.20923.80933.70932.451.06%616
Oct 29, 2025903.20927.10903.20923.90922.661.80%648
Oct 28, 2025908.10913.20900.00907.60906.38-0.33%572
Oct 27, 2025891.10913.20891.10910.60907.781.97%1,026
Oct 24, 2025893.20900.10889.20893.00890.230.34%672
Oct 23, 2025874.50895.00862.50890.00887.242.51%367
Oct 22, 2025883.50891.90858.10868.20865.51-2.42%536
Oct 21, 2025892.50893.60885.70889.70886.94-1.08%207
Oct 20, 2025880.30904.10878.90899.40896.612.02%2,195
Oct 17, 2025862.40884.40858.00881.60878.871.50%1,029
Oct 16, 2025870.40899.20867.00868.60865.910.20%1,299
Oct 15, 2025867.70891.50857.80866.90864.212.34%1,638
Oct 14, 2025838.80849.50830.00847.10844.48-0.26%367
Oct 13, 2025819.80849.30819.80849.30846.675.63%942
Oct 10, 2025844.50846.50804.00804.00801.51-5.13%1,336
Oct 9, 2025847.80860.50845.00847.50844.87-0.54%1,004