ASML Holding N.V. (FRA:ASME)
Germany
· Delayed Price · Currency is EUR 1,173.20
-39.00 (-3.22%)
Last updated: Apr 28, 2026, 5:40 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 | 1,203.00 | 1,208.20 | - | -1.64% | 385 |
| Apr 27, 2026 | 1,251.40 | 1,255.00 | 1,211.00 | 1,228.40 | 1,228.40 | -1.68% | 463 |
| Apr 24, 2026 | 1,222.80 | 1,260.00 | 1,222.80 | 1,249.40 | 1,249.40 | 1.81% | 266 |
| Apr 23, 2026 | 1,223.20 | 1,235.00 | 1,206.40 | 1,227.20 | 1,224.50 | 2.61% | 217 |
| Apr 22, 2026 | 1,250.20 | 1,260.20 | 1,196.00 | 1,196.00 | 1,193.37 | -3.92% | 488 |
| Apr 21, 2026 | 1,251.80 | 1,263.60 | 1,243.80 | 1,244.80 | 1,242.06 | -0.73% | 452 |
| Apr 20, 2026 | 1,224.00 | 1,254.00 | 1,222.60 | 1,254.00 | 1,251.24 | 0.84% | 261 |
| Apr 17, 2026 | 1,211.80 | 1,245.00 | 1,209.60 | 1,243.60 | 1,240.86 | 3.89% | 453 |
| Apr 16, 2026 | 1,262.00 | 1,270.00 | 1,192.00 | 1,197.00 | 1,194.37 | -4.77% | 1,529 |
| Apr 15, 2026 | 1,264.80 | 1,305.00 | 1,206.20 | 1,257.00 | 1,254.23 | -2.65% | 1,395 |
| Apr 14, 2026 | 1,274.40 | 1,297.20 | 1,271.60 | 1,291.20 | 1,288.36 | 1.27% | 379 |
| Apr 13, 2026 | 1,237.40 | 1,275.00 | 1,237.40 | 1,275.00 | 1,272.19 | 0.93% | 421 |
| Apr 10, 2026 | 1,231.40 | 1,273.00 | 1,231.40 | 1,263.20 | 1,260.42 | 2.43% | 333 |
| Apr 9, 2026 | 1,208.40 | 1,233.40 | 1,196.00 | 1,233.20 | 1,230.49 | 2.00% | 483 |
| Apr 8, 2026 | 1,178.40 | 1,218.00 | 1,178.40 | 1,209.00 | 1,206.34 | 9.00% | 1,545 |
| Apr 7, 2026 | 1,134.80 | 1,139.80 | 1,101.00 | 1,109.20 | 1,106.76 | -3.14% | 633 |
| Apr 2, 2026 | 1,138.80 | 1,164.60 | 1,128.40 | 1,145.20 | 1,142.68 | -2.37% | 367 |
| Apr 1, 2026 | 1,162.80 | 1,194.40 | 1,147.80 | 1,173.00 | 1,170.42 | 0.67% | 294 |
| Mar 31, 2026 | 1,106.20 | 1,165.20 | 1,080.00 | 1,165.20 | 1,162.64 | 6.37% | 284 |
| Mar 30, 2026 | 1,129.00 | 1,156.60 | 1,095.40 | 1,095.40 | 1,092.99 | -3.06% | 825 |
| Mar 27, 2026 | 1,170.00 | 1,170.00 | 1,129.20 | 1,130.00 | 1,127.51 | -2.01% | 704 |
| Mar 26, 2026 | 1,204.00 | 1,204.00 | 1,153.20 | 1,153.20 | 1,150.66 | -4.50% | 285 |
| Mar 25, 2026 | 1,220.60 | 1,241.40 | 1,191.20 | 1,207.60 | 1,204.94 | 0.78% | 411 |
| Mar 24, 2026 | 1,192.40 | 1,215.00 | 1,161.60 | 1,198.20 | 1,195.56 | 0.72% | 297 |
| Mar 23, 2026 | 1,105.40 | 1,192.00 | 1,095.00 | 1,189.60 | 1,186.98 | 4.85% | 874 |
| Mar 20, 2026 | 1,177.40 | 1,185.40 | 1,120.00 | 1,134.60 | 1,132.10 | -4.01% | 270 |
| Mar 19, 2026 | 1,184.60 | 1,184.60 | 1,141.40 | 1,182.00 | 1,179.40 | -0.97% | 602 |
| Mar 18, 2026 | 1,211.80 | 1,228.00 | 1,182.80 | 1,193.60 | 1,190.97 | -1.08% | 263 |
| Mar 17, 2026 | 1,186.40 | 1,206.60 | 1,178.00 | 1,206.60 | 1,203.95 | 0.62% | 638 |
| Mar 16, 2026 | 1,197.00 | 1,214.60 | 1,172.00 | 1,199.20 | 1,196.56 | 2.02% | 304 |
| Mar 13, 2026 | 1,174.40 | 1,199.60 | 1,167.00 | 1,175.40 | 1,172.81 | 0.88% | 402 |
| Mar 12, 2026 | 1,183.80 | 1,201.00 | 1,163.60 | 1,165.20 | 1,162.64 | -2.44% | 217 |
| Mar 11, 2026 | 1,205.00 | 1,205.00 | 1,175.80 | 1,194.40 | 1,191.77 | 0.74% | 442 |
| Mar 10, 2026 | 1,165.00 | 1,203.40 | 1,165.00 | 1,185.60 | 1,182.99 | 1.77% | 315 |
| Mar 9, 2026 | 1,064.60 | 1,186.20 | 1,061.00 | 1,165.00 | 1,162.44 | 4.17% | 903 |
| Mar 6, 2026 | 1,180.00 | 1,192.20 | 1,110.80 | 1,118.40 | 1,115.94 | -4.54% | 629 |
| Mar 5, 2026 | 1,196.00 | 1,218.60 | 1,145.00 | 1,171.60 | 1,169.02 | -2.74% | 317 |
| Mar 4, 2026 | 1,149.00 | 1,209.40 | 1,148.00 | 1,204.60 | 1,201.95 | 2.69% | 489 |
| Mar 3, 2026 | 1,195.40 | 1,201.00 | 1,146.00 | 1,173.00 | 1,170.42 | -3.54% | 971 |
| Mar 2, 2026 | 1,199.40 | 1,223.80 | 1,186.00 | 1,216.00 | 1,213.32 | -0.44% | 423 |
| Feb 27, 2026 | 1,238.20 | 1,248.00 | 1,202.00 | 1,221.40 | 1,218.71 | -1.74% | 457 |
| Feb 26, 2026 | 1,290.00 | 1,303.00 | 1,214.40 | 1,243.00 | 1,240.27 | -3.99% | 1,463 |
| Feb 25, 2026 | 1,275.80 | 1,311.20 | 1,263.00 | 1,294.60 | 1,291.75 | 1.33% | 606 |
| Feb 24, 2026 | 1,266.60 | 1,280.40 | 1,255.00 | 1,277.60 | 1,274.79 | 1.59% | 351 |
| Feb 23, 2026 | 1,237.80 | 1,262.40 | 1,225.60 | 1,257.60 | 1,254.83 | 1.29% | 1,029 |
| Feb 20, 2026 | 1,237.60 | 1,255.40 | 1,230.40 | 1,241.60 | 1,238.87 | 0.11% | 221 |
| Feb 19, 2026 | 1,240.60 | 1,244.60 | 1,224.60 | 1,240.20 | 1,237.47 | 0.13% | 847 |
| Feb 18, 2026 | 1,201.80 | 1,250.60 | 1,193.20 | 1,238.60 | 1,235.87 | 2.72% | 700 |
| Feb 17, 2026 | 1,182.80 | 1,205.80 | 1,165.60 | 1,205.80 | 1,203.15 | 1.76% | 670 |
| Feb 16, 2026 | 1,191.00 | 1,196.80 | 1,185.00 | 1,185.00 | 1,182.39 | -0.82% | 798 |
| Feb 13, 2026 | 1,208.40 | 1,208.80 | 1,175.80 | 1,194.80 | 1,192.17 | -0.02% | 344 |
| Feb 12, 2026 | 1,211.60 | 1,221.20 | 1,172.60 | 1,195.00 | 1,192.37 | -1.45% | 637 |
| Feb 11, 2026 | 1,199.00 | 1,221.60 | 1,178.80 | 1,212.60 | 1,209.93 | 1.32% | 697 |
| Feb 10, 2026 | 1,205.60 | 1,211.00 | 1,190.00 | 1,196.80 | 1,194.17 | -0.75% | 521 |
| Feb 9, 2026 | 1,200.60 | 1,210.80 | 1,179.00 | 1,205.80 | 1,203.15 | 1.23% | 665 |
| Feb 6, 2026 | 1,145.80 | 1,198.00 | 1,140.80 | 1,191.20 | 1,186.98 | 5.40% | 737 |
| Feb 5, 2026 | 1,142.20 | 1,168.40 | 1,120.40 | 1,130.20 | 1,126.20 | -0.28% | 522 |
| Feb 4, 2026 | 1,184.40 | 1,196.40 | 1,117.80 | 1,133.40 | 1,129.39 | -3.28% | 1,098 |
| Feb 3, 2026 | 1,223.60 | 1,246.60 | 1,161.20 | 1,171.80 | 1,167.65 | -4.72% | 416 |
| Feb 2, 2026 | 1,166.80 | 1,230.00 | 1,148.20 | 1,229.80 | 1,225.45 | 1.97% | 886 |
| Jan 30, 2026 | 1,208.40 | 1,227.00 | 1,185.00 | 1,206.00 | 1,201.73 | -1.03% | 1,009 |
| Jan 29, 2026 | 1,211.40 | 1,251.00 | 1,175.00 | 1,218.60 | 1,214.29 | 2.44% | 1,765 |
| Jan 28, 2026 | 1,311.20 | 1,326.20 | 1,178.20 | 1,189.60 | 1,185.39 | -2.76% | 1,880 |
| Jan 27, 2026 | 1,197.60 | 1,228.20 | 1,182.20 | 1,223.40 | 1,219.07 | 3.07% | 1,353 |
| Jan 26, 2026 | 1,177.80 | 1,194.80 | 1,159.80 | 1,187.00 | 1,182.80 | 1.42% | 830 |
| Jan 23, 2026 | 1,176.00 | 1,187.20 | 1,155.40 | 1,170.40 | 1,166.26 | -1.28% | 368 |
| Jan 22, 2026 | 1,174.80 | 1,193.80 | 1,167.60 | 1,185.60 | 1,181.40 | 1.11% | 1,367 |
| Jan 21, 2026 | 1,141.80 | 1,172.60 | 1,125.40 | 1,172.60 | 1,168.45 | 3.31% | 1,095 |
| Jan 20, 2026 | 1,117.20 | 1,150.60 | 1,107.80 | 1,135.00 | 1,130.98 | 1.87% | 891 |
| Jan 19, 2026 | 1,138.40 | 1,164.20 | 1,113.20 | 1,114.20 | 1,110.26 | -4.64% | 1,861 |
| Jan 16, 2026 | 1,153.60 | 1,182.40 | 1,150.60 | 1,168.40 | 1,164.26 | 1.90% | 1,770 |
| Jan 15, 2026 | 1,131.80 | 1,167.40 | 1,129.20 | 1,146.60 | 1,142.54 | 7.16% | 2,469 |
| Jan 14, 2026 | 1,090.20 | 1,100.00 | 1,070.00 | 1,070.00 | 1,066.21 | -1.91% | 725 |
| Jan 13, 2026 | 1,098.00 | 1,106.00 | 1,090.80 | 1,090.80 | 1,086.94 | -0.37% | 632 |
| Jan 12, 2026 | 1,076.20 | 1,095.60 | 1,073.00 | 1,094.80 | 1,090.92 | -0.40% | 766 |
| Jan 9, 2026 | 1,023.20 | 1,099.20 | 1,018.00 | 1,099.20 | 1,095.31 | 7.51% | 1,005 |
| Jan 8, 2026 | 1,040.00 | 1,055.00 | 1,010.00 | 1,022.40 | 1,018.78 | -2.29% | 525 |
| Jan 7, 2026 | 1,061.00 | 1,061.00 | 1,038.20 | 1,046.40 | 1,042.70 | -2.19% | 1,033 |
| Jan 6, 2026 | 1,052.80 | 1,069.80 | 1,037.80 | 1,069.80 | 1,066.01 | 2.43% | 734 |
| Jan 5, 2026 | 1,004.40 | 1,056.60 | 1,004.40 | 1,044.40 | 1,040.70 | 5.34% | 2,130 |
| Jan 2, 2026 | 921.20 | 998.10 | 919.60 | 991.50 | 987.99 | 7.62% | 616 |
| Dec 30, 2025 | 903.80 | 921.40 | 903.80 | 921.30 | 918.04 | 1.44% | 122 |
| Dec 29, 2025 | 908.80 | 909.80 | 899.50 | 908.20 | 904.98 | 1.02% | 402 |
| Dec 23, 2025 | 899.50 | 902.90 | 896.50 | 899.00 | 895.82 | - | 215 |
| Dec 22, 2025 | 903.80 | 913.60 | 894.40 | 899.00 | 895.82 | -0.48% | 593 |
| Dec 19, 2025 | 891.20 | 903.30 | 887.80 | 903.30 | 900.10 | 2.13% | 119 |
| Dec 18, 2025 | 872.60 | 896.00 | 872.60 | 884.50 | 881.37 | 2.16% | 1,484 |
| Dec 17, 2025 | 916.90 | 919.10 | 865.50 | 865.80 | 862.73 | -4.47% | 613 |
| Dec 16, 2025 | 921.60 | 921.60 | 906.00 | 906.30 | 903.09 | -2.43% | 501 |
| Dec 15, 2025 | 926.40 | 928.90 | 921.80 | 928.90 | 925.61 | 0.53% | 428 |
| Dec 12, 2025 | 951.60 | 955.70 | 922.80 | 924.00 | 920.73 | -2.56% | 249 |
| Dec 11, 2025 | 937.30 | 949.70 | 932.60 | 948.30 | 944.94 | -0.01% | 406 |
| Dec 10, 2025 | 953.40 | 965.40 | 946.10 | 948.40 | 945.04 | -0.91% | 539 |
| Dec 9, 2025 | 959.90 | 961.70 | 949.70 | 957.10 | 953.71 | -0.64% | 399 |
| Dec 8, 2025 | 951.50 | 972.30 | 946.00 | 963.30 | 959.89 | 1.03% | 519 |
| Dec 5, 2025 | 954.00 | 968.30 | 950.90 | 953.50 | 950.12 | 0.38% | 388 |
| Dec 4, 2025 | 976.50 | 977.00 | 948.50 | 949.90 | 946.54 | -2.57% | 709 |
| Dec 3, 2025 | 959.00 | 975.00 | 948.30 | 975.00 | 971.55 | 2.20% | 1,481 |
| Dec 2, 2025 | 930.00 | 955.60 | 925.80 | 954.00 | 950.62 | 2.03% | 753 |
| Dec 1, 2025 | 907.90 | 938.90 | 905.80 | 935.00 | 931.69 | 2.75% | 1,104 |