ASML Holding N.V. (FRA:ASMF)
Germany
· Delayed Price · Currency is EUR 1,185.00
-5.00 (-0.42%)
Last updated: Mar 6, 2026, 8:02 AM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | - |
| Mar 4, 2026 | 1,150.00 | 1,215.00 | 1,150.00 | 1,210.00 | 1,210.00 | 3.86% | 39 |
| Mar 3, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | -5.28% | 66 |
| Mar 2, 2026 | 1,215.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 0.82% | 59 |
| Feb 27, 2026 | 1,220.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.81% | 68 |
| Feb 26, 2026 | 1,280.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,230.00 | -3.91% | 24 |
| Feb 25, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.79% | 5 |
| Feb 24, 2026 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | 2.42% | 66 |
| Feb 23, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | -1.59% | 14 |
| Feb 20, 2026 | 1,245.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 2.44% | 25 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.82% | 44 |
| Feb 18, 2026 | 1,210.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1.67% | 25 |
| Feb 17, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1.69% | 71 |
| Feb 16, 2026 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.42% | 74 |
| Feb 13, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 20 |
| Feb 12, 2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 13 |
| Feb 11, 2026 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.41% | 33 |
| Feb 10, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 2 |
| Feb 9, 2026 | 1,200.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,208.64 | 4.31% | 49 |
| Feb 6, 2026 | 1,140.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,158.69 | 3.11% | 24 |
| Feb 5, 2026 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,123.73 | - | 28 |
| Feb 4, 2026 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,123.73 | -3.85% | 6 |
| Feb 3, 2026 | 1,225.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,168.68 | -3.70% | 206 |
| Feb 2, 2026 | 1,165.00 | 1,230.00 | 1,160.00 | 1,215.00 | 1,213.63 | 2.10% | 115 |
| Jan 30, 2026 | 1,210.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,188.66 | -0.42% | 15 |
| Jan 29, 2026 | 1,190.00 | 1,250.00 | 1,190.00 | 1,195.00 | 1,193.66 | -0.42% | 58 |
| Jan 28, 2026 | 1,305.00 | 1,325.00 | 1,175.00 | 1,200.00 | 1,198.65 | -1.64% | 333 |
| Jan 27, 2026 | 1,195.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,218.63 | 2.95% | 14 |
| Jan 26, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,183.67 | 0.85% | 313 |
| Jan 23, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,173.68 | - | 23 |
| Jan 22, 2026 | 1,170.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,173.68 | - | 87 |
| Jan 21, 2026 | 1,140.00 | 1,175.00 | 1,130.00 | 1,175.00 | 1,173.68 | 3.98% | 72 |
| Jan 20, 2026 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,128.73 | - | 9 |
| Jan 19, 2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,128.73 | -1.74% | 180 |
| Jan 16, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,148.71 | - | 5 |
| Jan 15, 2026 | 1,135.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,148.71 | 5.99% | 858 |
| Jan 14, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,083.78 | -1.36% | 44 |
| Jan 13, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,098.76 | 1.38% | 60 |
| Jan 12, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,083.78 | -0.91% | 34 |
| Jan 9, 2026 | 1,010.00 | 1,095.00 | 1,010.00 | 1,095.00 | 1,093.77 | 6.31% | 32 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,028.84 | -1.44% | 3 |
| Jan 7, 2026 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,043.82 | -1.42% | 53 |
| Jan 6, 2026 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,058.81 | - | 45 |
| Jan 5, 2026 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,058.81 | 7.29% | 30 |
| Jan 2, 2026 | 916.00 | 988.00 | 916.00 | 988.00 | 986.89 | 8.33% | 66 |
| Dec 30, 2025 | 902.00 | 912.00 | 902.00 | 912.00 | 910.97 | - | 14 |
| Dec 29, 2025 | 908.00 | 912.00 | 906.00 | 912.00 | 910.97 | 1.33% | 14 |
| Dec 23, 2025 | 892.00 | 900.00 | 892.00 | 900.00 | 898.99 | - | 5 |
| Dec 22, 2025 | 908.00 | 912.00 | 900.00 | 900.00 | 898.99 | 1.12% | 64 |
| Dec 19, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 889.00 | 0.91% | - |
| Dec 18, 2025 | 874.00 | 886.00 | 874.00 | 882.00 | 881.01 | 1.38% | 64 |
| Dec 17, 2025 | 912.00 | 926.00 | 870.00 | 870.00 | 869.02 | -4.61% | 25 |
| Dec 16, 2025 | 920.00 | 920.00 | 912.00 | 912.00 | 910.97 | -1.08% | 31 |
| Dec 15, 2025 | 926.00 | 926.00 | 922.00 | 922.00 | 920.96 | -3.35% | 10 |
| Dec 12, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 952.93 | 1.06% | 4 |
| Dec 11, 2025 | 944.00 | 950.00 | 944.00 | 944.00 | 942.94 | -0.84% | 117 |
| Dec 10, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 950.93 | -0.21% | 5 |
| Dec 9, 2025 | 960.00 | 960.00 | 946.00 | 954.00 | 952.93 | -1.24% | 10 |
| Dec 8, 2025 | 956.00 | 966.00 | 956.00 | 966.00 | 964.91 | 1.26% | 20 |
| Dec 5, 2025 | 958.00 | 962.00 | 954.00 | 954.00 | 952.93 | -0.21% | 21 |
| Dec 4, 2025 | 972.00 | 976.00 | 956.00 | 956.00 | 954.92 | -0.83% | 31 |
| Dec 3, 2025 | 950.00 | 968.00 | 950.00 | 964.00 | 962.92 | 0.84% | 44 |
| Dec 2, 2025 | 932.00 | 956.00 | 928.00 | 956.00 | 954.92 | 5.99% | 81 |
| Dec 1, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 900.99 | 0.67% | - |
| Nov 28, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 894.99 | - | - |
| Nov 27, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 894.99 | -1.54% | - |
| Nov 26, 2025 | 870.00 | 910.00 | 870.00 | 910.00 | 908.98 | 4.36% | 11 |
| Nov 25, 2025 | 860.00 | 872.00 | 860.00 | 872.00 | 871.02 | 2.83% | 1 |
| Nov 24, 2025 | 844.00 | 848.00 | 844.00 | 848.00 | 847.05 | -0.47% | 2 |
| Nov 21, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 851.04 | -5.75% | - |
| Nov 20, 2025 | 918.00 | 918.00 | 896.00 | 904.00 | 902.98 | 1.12% | 20 |
| Nov 19, 2025 | 860.00 | 894.00 | 860.00 | 894.00 | 892.99 | 3.71% | 12 |
| Nov 18, 2025 | 862.00 | 872.00 | 860.00 | 862.00 | 861.03 | -1.37% | 20 |
| Nov 17, 2025 | 874.00 | 876.00 | 868.00 | 874.00 | 873.02 | -0.23% | 272 |
| Nov 14, 2025 | 862.00 | 876.00 | 850.00 | 876.00 | 875.01 | -2.67% | 28 |
| Nov 13, 2025 | 892.00 | 910.00 | 892.00 | 900.00 | 898.99 | 1.35% | 28 |
| Nov 12, 2025 | 884.00 | 888.00 | 884.00 | 888.00 | 887.00 | 0.68% | 27 |
| Nov 11, 2025 | 888.00 | 900.00 | 882.00 | 882.00 | 881.01 | -0.90% | 35 |
| Nov 10, 2025 | 890.00 | 890.00 | 888.00 | 890.00 | 889.00 | 1.14% | 33 |
| Nov 7, 2025 | 896.00 | 900.00 | 880.00 | 880.00 | 879.01 | -1.12% | 16 |
| Nov 6, 2025 | 902.00 | 912.00 | 890.00 | 890.00 | 889.00 | 0.68% | 42 |
| Nov 5, 2025 | 902.00 | 902.00 | 884.00 | 884.00 | 883.01 | -1.78% | 18 |
| Nov 4, 2025 | 904.00 | 910.00 | 900.00 | 900.00 | 898.99 | -2.39% | 14 |
| Nov 3, 2025 | 918.00 | 922.00 | 918.00 | 922.00 | 920.96 | -0.86% | 10 |
| Oct 31, 2025 | 928.00 | 930.00 | 928.00 | 930.00 | 928.95 | - | 3 |
| Oct 30, 2025 | 914.00 | 934.00 | 914.00 | 930.00 | 928.95 | 0.87% | 263 |
| Oct 29, 2025 | 902.00 | 928.00 | 902.00 | 922.00 | 920.96 | 1.99% | 25 |
| Oct 28, 2025 | 910.00 | 912.00 | 904.00 | 904.00 | 901.63 | -0.44% | 78 |
| Oct 27, 2025 | 898.00 | 916.00 | 898.00 | 908.00 | 905.62 | 2.02% | 70 |
| Oct 24, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 887.66 | 0.68% | - |
| Oct 23, 2025 | 868.00 | 884.00 | 850.00 | 884.00 | 881.68 | 2.79% | 57 |
| Oct 22, 2025 | 888.00 | 892.00 | 860.00 | 860.00 | 857.74 | -3.37% | 42 |
| Oct 21, 2025 | 892.00 | 898.00 | 884.00 | 890.00 | 887.66 | -1.55% | 215 |
| Oct 20, 2025 | 878.00 | 904.00 | 876.00 | 904.00 | 901.63 | 2.49% | 43 |
| Oct 17, 2025 | 858.00 | 882.00 | 858.00 | 882.00 | 879.68 | 1.61% | 38 |
| Oct 16, 2025 | 874.00 | 888.00 | 868.00 | 868.00 | 865.72 | -0.23% | 119 |
| Oct 15, 2025 | 868.00 | 886.00 | 862.00 | 870.00 | 867.71 | 3.57% | 49 |
| Oct 14, 2025 | 832.00 | 840.00 | 826.00 | 840.00 | 837.79 | -0.94% | 33 |
| Oct 13, 2025 | 812.00 | 848.00 | 812.00 | 848.00 | 845.77 | 3.67% | 75 |
| Oct 10, 2025 | 848.00 | 848.00 | 818.00 | 818.00 | 815.85 | -4.44% | 71 |