Skip to main content
ASML Holding N.V. (VIE:ASML)
Austria flag Austria · Delayed Price · Currency is EUR
1,186.60
+5.40 (0.46%)
Last updated: Apr 29, 2026, 1:00 PM CET

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,214.001,214.001,198.001,198.00--3.34%-
Apr 27, 20261,242.801,245.201,239.001,239.401,239.40-0.21%-
Apr 24, 20261,220.401,242.601,220.401,242.001,242.001.12%-
Apr 23, 20261,251.001,251.001,209.801,228.201,225.50-2.26%3
Apr 22, 20261,253.201,256.601,250.001,256.601,253.840.08%3
Apr 21, 20261,247.801,263.001,247.801,255.601,252.840.92%-
Apr 20, 20261,229.201,247.201,227.801,244.201,241.460.92%7
Apr 17, 20261,216.001,232.801,216.001,232.801,230.090.67%-
Apr 16, 20261,263.601,263.601,224.601,224.601,221.91-0.46%4
Apr 15, 20261,281.801,305.801,222.801,230.201,227.50-4.50%114
Apr 14, 20261,286.001,296.801,286.001,288.201,285.372.58%-
Apr 13, 20261,259.601,259.601,251.201,255.801,253.04-0.41%-
Apr 10, 20261,248.201,264.201,243.401,261.001,258.234.96%6
Apr 9, 20261,212.001,212.001,198.401,201.401,198.76-1.31%10
Apr 8, 20261,199.601,217.401,199.601,217.401,214.7210.19%-
Apr 7, 20261,131.001,134.601,104.801,104.801,102.37-2.95%93
Apr 2, 20261,141.201,141.201,136.401,138.401,135.90-3.43%-
Apr 1, 20261,155.801,178.801,150.001,178.801,176.216.14%16
Mar 31, 20261,091.201,118.601,091.201,110.601,108.16-3.33%50
Mar 30, 20261,136.001,153.001,136.001,148.801,146.270.30%5
Mar 27, 20261,158.201,158.201,136.801,145.401,142.88-2.14%-
Mar 26, 20261,187.801,187.801,169.201,170.401,167.83-3.06%-
Mar 25, 20261,221.801,228.601,194.801,207.401,204.752.01%44
Mar 24, 20261,191.401,191.401,179.401,183.601,181.00-0.95%-
Mar 23, 20261,117.601,195.001,110.401,195.001,192.373.97%30
Mar 20, 20261,186.201,186.201,149.401,149.401,146.87-1.63%-
Mar 19, 20261,174.601,174.601,153.201,168.401,165.83-1.08%-
Mar 18, 20261,222.001,222.001,181.201,181.201,178.60-1.86%1
Mar 17, 20261,188.001,203.601,185.201,203.601,200.95-0.08%-
Mar 16, 20261,187.401,204.601,175.401,204.601,201.950.85%3
Mar 13, 20261,172.801,194.401,172.801,194.401,191.771.60%9
Mar 12, 20261,199.201,199.201,170.001,175.601,173.02-1.85%-
Mar 11, 20261,189.001,197.801,174.401,197.801,195.170.62%-
Mar 10, 20261,199.601,202.001,181.801,190.401,187.785.08%1
Mar 9, 20261,091.801,133.401,090.201,132.801,130.310.66%118
Mar 6, 20261,183.801,183.801,125.401,125.401,122.93-5.48%-
Mar 5, 20261,196.601,204.601,190.601,190.601,187.98-0.50%-
Mar 4, 20261,171.801,206.001,171.801,196.601,193.972.85%9
Mar 3, 20261,182.801,182.801,154.601,163.401,160.84-4.06%-
Mar 2, 20261,194.001,212.601,194.001,212.601,209.930.17%-
Feb 27, 20261,237.001,237.001,210.601,210.601,207.94-5.23%2
Feb 26, 20261,291.801,298.201,277.401,277.401,274.59-1.74%-
Feb 25, 20261,281.001,300.001,280.001,300.001,297.141.64%26
Feb 24, 20261,263.601,279.001,263.601,279.001,276.191.62%-
Feb 23, 20261,233.401,258.601,227.601,258.601,255.831.80%7
Feb 20, 20261,245.401,245.401,236.401,236.401,233.680.13%-
Feb 19, 20261,231.001,234.801,228.001,234.801,232.092.90%22
Feb 18, 20261,206.401,216.801,200.001,200.001,197.36-1
Feb 17, 20261,179.401,200.001,172.201,200.001,197.36-2
Feb 16, 20261,192.401,200.001,187.001,200.001,197.36--
Feb 13, 20261,199.601,200.001,176.601,200.001,197.361.95%62
Feb 12, 20261,220.201,220.201,177.001,177.001,174.41-1.92%-
Feb 11, 20261,184.801,214.001,184.201,200.001,197.36-0.20%-
Feb 10, 20261,199.001,207.001,199.001,202.401,199.761.45%-
Feb 9, 20261,198.001,198.001,182.201,185.201,182.590.87%-
Feb 6, 20261,155.401,175.001,155.401,175.001,170.824.52%-
Feb 5, 20261,160.401,160.401,124.201,124.201,120.20-4.32%5
Feb 4, 20261,191.801,194.401,174.801,175.001,170.82-3.96%-
Feb 3, 20261,241.401,241.401,223.401,223.401,219.052.74%-
Feb 2, 20261,177.601,190.801,177.601,190.801,186.56-1.65%-
Jan 30, 20261,193.401,211.201,193.401,210.801,206.492.82%8
Jan 29, 20261,238.601,247.201,177.601,177.601,173.41-0.84%22
Jan 28, 20261,304.001,304.001,187.601,187.601,183.38-1.03%16
Jan 27, 20261,187.201,200.001,183.401,200.001,195.731.69%4
Jan 26, 20261,179.601,180.001,164.801,180.001,175.80-8
Jan 23, 20261,173.601,180.001,158.401,180.001,175.80-0.64%2
Jan 22, 20261,158.001,191.401,158.001,187.601,183.384.21%1
Jan 21, 20261,140.401,140.401,128.601,139.601,135.550.64%-
Jan 20, 20261,121.401,137.201,111.401,132.401,128.370.71%12
Jan 19, 20261,134.601,135.001,124.401,124.401,120.40-4.31%11
Jan 16, 20261,154.601,175.001,152.601,175.001,170.820.81%63
Jan 15, 20261,160.201,165.601,131.201,165.601,161.457.47%2
Jan 14, 20261,096.001,097.801,082.801,084.601,080.74-1.54%4
Jan 13, 20261,101.401,101.601,090.801,101.601,097.682.00%20
Jan 12, 20261,086.801,086.801,077.401,080.001,076.162.72%30
Jan 9, 20261,033.401,071.801,033.401,051.401,047.660.42%13
Jan 8, 20261,050.001,050.001,035.801,047.001,043.28-0.42%-
Jan 7, 20261,054.601,054.601,039.601,051.401,047.660.23%-
Jan 6, 20261,045.401,049.001,042.401,049.001,045.270.36%-
Jan 5, 20261,030.601,045.201,015.401,045.201,041.487.09%37
Jan 2, 2026924.10976.00924.10976.00972.536.29%1
Dec 30, 2025911.60918.20911.60918.20914.931.68%-
Dec 29, 2025909.80909.80900.00903.00899.790.40%5
Dec 23, 2025897.40899.40896.30899.40896.200.17%-
Dec 22, 2025910.90910.90897.90897.90894.710.47%5
Dec 19, 2025889.50893.70887.20893.70890.520.18%-
Dec 18, 2025876.00892.10876.00892.10888.930.16%8
Dec 17, 2025920.50920.50887.50890.70887.53-2.59%152
Dec 16, 2025913.90919.50909.90914.40911.15-1.21%1
Dec 15, 2025922.60925.60922.60925.60922.310.11%-
Dec 12, 2025951.20951.20924.60924.60921.31-2.52%8
Dec 11, 2025937.50948.50937.50948.50945.130.29%2
Dec 10, 2025963.60963.60945.80945.80942.44-0.92%6
Dec 9, 2025962.20962.20949.20954.60951.20-2.13%7
Dec 8, 2025952.00975.40952.00975.40971.93-22
Dec 5, 2025956.80975.40956.80975.40971.93--
Dec 4, 2025966.80975.40959.50975.40971.932.54%11
Dec 3, 2025965.40965.40951.20951.20947.820.02%-
Dec 2, 2025927.10951.00927.10951.00947.624.49%18
Dec 1, 2025911.50911.90908.40910.10906.861.37%-