ASML Holding N.V. (FRA:ASMF)
Germany
· Delayed Price · Currency is EUR 1,190.00
-30.00 (-2.46%)
Last updated: Apr 28, 2026, 3:10 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | - | -2.46% | - |
| Apr 27, 2026 | 1,240.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.79% | 60 |
| Apr 24, 2026 | 1,220.00 | 1,260.00 | 1,220.00 | 1,255.00 | 1,252.69 | 2.87% | 17 |
| Apr 23, 2026 | 1,230.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,217.76 | -2.01% | 320 |
| Apr 22, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,242.71 | -1.58% | - |
| Apr 21, 2026 | 1,245.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,262.67 | 1.20% | 5 |
| Apr 20, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,247.70 | 0.40% | 21 |
| Apr 17, 2026 | 1,215.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,242.71 | 2.89% | 12 |
| Apr 16, 2026 | 1,245.00 | 1,265.00 | 1,210.00 | 1,210.00 | 1,207.78 | -2.02% | 85 |
| Apr 15, 2026 | 1,245.00 | 1,300.00 | 1,215.00 | 1,235.00 | 1,232.73 | -4.26% | 92 |
| Apr 14, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,287.63 | 0.78% | 1 |
| Apr 13, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,277.65 | 2.81% | 12 |
| Apr 10, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,242.71 | 3.32% | 11 |
| Apr 9, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,202.79 | -0.82% | 4 |
| Apr 8, 2026 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,212.77 | 10.45% | 63 |
| Apr 7, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,097.98 | -3.08% | 4 |
| Apr 2, 2026 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,132.91 | -1.73% | 35 |
| Apr 1, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,152.88 | 2.21% | 112 |
| Mar 31, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,127.92 | 4.15% | 55 |
| Mar 30, 2026 | 1,140.00 | 1,140.00 | 1,085.00 | 1,085.00 | 1,083.01 | -3.98% | 113 |
| Mar 27, 2026 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,127.92 | -3.42% | 11 |
| Mar 26, 2026 | 1,215.00 | 1,215.00 | 1,170.00 | 1,170.00 | 1,167.85 | -2.90% | 3 |
| Mar 25, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,202.79 | 0.42% | - |
| Mar 24, 2026 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,197.79 | 0.42% | 8 |
| Mar 23, 2026 | 1,120.00 | 1,195.00 | 1,105.00 | 1,195.00 | 1,192.80 | 2.58% | 33 |
| Mar 20, 2026 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,162.86 | 1.30% | 97 |
| Mar 19, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,147.89 | -4.56% | 10 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,202.79 | 0.84% | 26 |
| Mar 17, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,192.80 | -0.83% | 10 |
| Mar 16, 2026 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,202.79 | 1.69% | 43 |
| Mar 13, 2026 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,182.82 | 2.16% | 2 |
| Mar 12, 2026 | 1,180.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,157.87 | -2.52% | 12 |
| Mar 11, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,187.81 | -1.65% | 112 |
| Mar 10, 2026 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,207.78 | 3.42% | 35 |
| Mar 9, 2026 | 1,075.00 | 1,170.00 | 1,065.00 | 1,170.00 | 1,167.85 | 2.18% | 116 |
| Mar 6, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,142.90 | -3.78% | 29 |
| Mar 5, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,187.81 | -1.65% | - |
| Mar 4, 2026 | 1,150.00 | 1,215.00 | 1,150.00 | 1,210.00 | 1,207.78 | 3.86% | 39 |
| Mar 3, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,162.86 | -5.28% | 66 |
| Mar 2, 2026 | 1,215.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,227.74 | 0.82% | 59 |
| Feb 27, 2026 | 1,220.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,217.76 | -0.81% | 68 |
| Feb 26, 2026 | 1,280.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,227.74 | -3.91% | 24 |
| Feb 25, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,277.65 | 0.79% | 5 |
| Feb 24, 2026 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,267.67 | 2.42% | 66 |
| Feb 23, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,237.72 | -1.59% | 14 |
| Feb 20, 2026 | 1,245.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,257.68 | 2.44% | 25 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,227.74 | 0.82% | 44 |
| Feb 18, 2026 | 1,210.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,217.76 | 1.67% | 25 |
| Feb 17, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,197.79 | 1.69% | 71 |
| Feb 16, 2026 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,177.83 | -0.42% | 74 |
| Feb 13, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,182.82 | -1.25% | 20 |
| Feb 12, 2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,197.79 | - | 13 |
| Feb 11, 2026 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,197.79 | -0.41% | 33 |
| Feb 10, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,202.79 | -0.41% | 2 |
| Feb 9, 2026 | 1,200.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,206.42 | 4.31% | 49 |
| Feb 6, 2026 | 1,140.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,156.56 | 3.11% | 24 |
| Feb 5, 2026 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,121.67 | - | 28 |
| Feb 4, 2026 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,121.67 | -3.85% | 6 |
| Feb 3, 2026 | 1,225.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,166.54 | -3.70% | 206 |
| Feb 2, 2026 | 1,165.00 | 1,230.00 | 1,160.00 | 1,215.00 | 1,211.40 | 2.10% | 115 |
| Jan 30, 2026 | 1,210.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,186.48 | -0.42% | 15 |
| Jan 29, 2026 | 1,190.00 | 1,250.00 | 1,190.00 | 1,195.00 | 1,191.46 | -0.42% | 58 |
| Jan 28, 2026 | 1,305.00 | 1,325.00 | 1,175.00 | 1,200.00 | 1,196.45 | -1.64% | 333 |
| Jan 27, 2026 | 1,195.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,216.39 | 2.95% | 14 |
| Jan 26, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,181.49 | 0.85% | 313 |
| Jan 23, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,171.52 | - | 23 |
| Jan 22, 2026 | 1,170.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,171.52 | - | 87 |
| Jan 21, 2026 | 1,140.00 | 1,175.00 | 1,130.00 | 1,175.00 | 1,171.52 | 3.98% | 72 |
| Jan 20, 2026 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,126.65 | - | 9 |
| Jan 19, 2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,126.65 | -1.74% | 180 |
| Jan 16, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,146.59 | - | 5 |
| Jan 15, 2026 | 1,135.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,146.59 | 5.99% | 858 |
| Jan 14, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,081.79 | -1.36% | 44 |
| Jan 13, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,096.74 | 1.38% | 60 |
| Jan 12, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,081.79 | -0.91% | 34 |
| Jan 9, 2026 | 1,010.00 | 1,095.00 | 1,010.00 | 1,095.00 | 1,091.76 | 6.31% | 32 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,026.95 | -1.44% | 3 |
| Jan 7, 2026 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,041.91 | -1.42% | 53 |
| Jan 6, 2026 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,056.86 | - | 45 |
| Jan 5, 2026 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,056.86 | 7.29% | 30 |
| Jan 2, 2026 | 916.00 | 988.00 | 916.00 | 988.00 | 985.07 | 8.33% | 66 |
| Dec 30, 2025 | 902.00 | 912.00 | 902.00 | 912.00 | 909.30 | - | 14 |
| Dec 29, 2025 | 908.00 | 912.00 | 906.00 | 912.00 | 909.30 | 1.33% | 14 |
| Dec 23, 2025 | 892.00 | 900.00 | 892.00 | 900.00 | 897.33 | - | 5 |
| Dec 22, 2025 | 908.00 | 912.00 | 900.00 | 900.00 | 897.33 | 1.12% | 64 |
| Dec 19, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 887.36 | 0.91% | - |
| Dec 18, 2025 | 874.00 | 886.00 | 874.00 | 882.00 | 879.39 | 1.38% | 64 |
| Dec 17, 2025 | 912.00 | 926.00 | 870.00 | 870.00 | 867.42 | -4.61% | 25 |
| Dec 16, 2025 | 920.00 | 920.00 | 912.00 | 912.00 | 909.30 | -1.08% | 31 |
| Dec 15, 2025 | 926.00 | 926.00 | 922.00 | 922.00 | 919.27 | -3.35% | 10 |
| Dec 12, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 951.18 | 1.06% | 4 |
| Dec 11, 2025 | 944.00 | 950.00 | 944.00 | 944.00 | 941.20 | -0.84% | 117 |
| Dec 10, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 949.18 | -0.21% | 5 |
| Dec 9, 2025 | 960.00 | 960.00 | 946.00 | 954.00 | 951.18 | -1.24% | 10 |
| Dec 8, 2025 | 956.00 | 966.00 | 956.00 | 966.00 | 963.14 | 1.26% | 20 |
| Dec 5, 2025 | 958.00 | 962.00 | 954.00 | 954.00 | 951.18 | -0.21% | 21 |
| Dec 4, 2025 | 972.00 | 976.00 | 956.00 | 956.00 | 953.17 | -0.83% | 31 |
| Dec 3, 2025 | 950.00 | 968.00 | 950.00 | 964.00 | 961.15 | 0.84% | 44 |
| Dec 2, 2025 | 932.00 | 956.00 | 928.00 | 956.00 | 953.17 | 5.99% | 81 |
| Dec 1, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 899.33 | 0.67% | - |