ASML Holding N.V. (WSE:ASML)
Poland
· Delayed Price · Currency is PLN 5,100.00
-21.00 (-0.41%)
Apr 28, 2026, 1:12 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,139.00 | 5,139.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.41% | 2 |
| Apr 27, 2026 | 5,270.00 | 5,319.00 | 5,121.00 | 5,121.00 | 5,121.00 | 0.57% | 23 |
| Apr 23, 2026 | 5,092.00 | 5,092.00 | 5,092.00 | 5,092.00 | 5,080.55 | -3.38% | 3 |
| Apr 22, 2026 | 5,350.00 | 5,350.00 | 5,270.00 | 5,270.00 | 5,258.15 | -0.38% | 6 |
| Apr 20, 2026 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,278.11 | -1.12% | 1 |
| Apr 16, 2026 | 5,330.00 | 5,350.00 | 5,330.00 | 5,350.00 | 5,337.97 | 1.13% | 3 |
| Apr 15, 2026 | 5,380.00 | 5,380.00 | 5,290.00 | 5,290.00 | 5,278.11 | -0.94% | 13 |
| Apr 14, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,328.00 | 0.75% | 94 |
| Apr 13, 2026 | 5,300.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,288.09 | - | 15 |
| Apr 10, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,288.09 | 10.84% | 1 |
| Apr 7, 2026 | 4,781.50 | 4,781.50 | 4,781.50 | 4,781.50 | 4,770.75 | -0.28% | 2 |
| Mar 31, 2026 | 4,685.00 | 4,795.00 | 4,685.00 | 4,795.00 | 4,784.22 | -3.10% | 2 |
| Mar 26, 2026 | 4,948.50 | 4,948.50 | 4,948.50 | 4,948.50 | 4,937.38 | 1.19% | 1 |
| Mar 20, 2026 | 4,890.50 | 4,890.50 | 4,890.50 | 4,890.50 | 4,879.51 | -5.06% | 1 |
| Mar 18, 2026 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 5,139.42 | 2.36% | 1 |
| Mar 16, 2026 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 5,020.69 | -0.59% | 3 |
| Mar 13, 2026 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 5,050.62 | 0.60% | 2 |
| Mar 12, 2026 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 5,020.69 | 5.24% | 2 |
| Mar 9, 2026 | 4,781.50 | 4,781.50 | 4,781.50 | 4,781.50 | 4,770.75 | -8.01% | 2 |
| Mar 4, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,186.32 | 3.96% | 1 |
| Mar 3, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,988.76 | -0.64% | 12 |
| Mar 2, 2026 | 5,139.00 | 5,139.00 | 5,032.00 | 5,032.00 | 5,020.69 | -3.45% | 3 |
| Feb 24, 2026 | 5,212.00 | 5,212.00 | 5,212.00 | 5,212.00 | 5,200.28 | 0.42% | 1 |
| Feb 23, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,178.33 | -0.86% | 1 |
| Feb 20, 2026 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,223.23 | 0.11% | 1 |
| Feb 19, 2026 | 5,250.00 | 5,250.00 | 5,229.00 | 5,229.00 | 5,217.25 | 2.09% | 12 |
| Feb 18, 2026 | 5,121.00 | 5,169.00 | 5,121.00 | 5,122.00 | 5,110.49 | 4.51% | 7 |
| Feb 17, 2026 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | 4,889.98 | -2.66% | 5 |
| Feb 13, 2026 | 5,078.00 | 5,078.00 | 5,035.00 | 5,035.00 | 5,023.68 | -0.89% | 4 |
| Feb 11, 2026 | 5,029.00 | 5,080.00 | 5,029.00 | 5,080.00 | 5,068.58 | -0.55% | 7 |
| Feb 10, 2026 | 5,002.00 | 5,108.00 | 5,002.00 | 5,108.00 | 5,096.52 | 3.31% | 2 |
| Feb 5, 2026 | 4,799.50 | 4,944.50 | 4,799.50 | 4,944.50 | 4,926.65 | -1.10% | 16 |
| Feb 4, 2026 | 4,948.50 | 4,999.50 | 4,948.50 | 4,999.50 | 4,981.46 | -4.39% | 2 |
| Feb 3, 2026 | 5,229.00 | 5,229.00 | 5,229.00 | 5,229.00 | 5,210.13 | 3.59% | 1 |
| Feb 2, 2026 | 5,048.00 | 5,048.00 | 5,002.00 | 5,048.00 | 5,029.78 | -0.28% | 3 |
| Jan 30, 2026 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 5,043.73 | -1.73% | 1 |
| Jan 29, 2026 | 5,229.00 | 5,259.00 | 5,151.00 | 5,151.00 | 5,132.41 | 0.59% | 11 |
| Jan 28, 2026 | 5,121.00 | 5,121.00 | 5,121.00 | 5,121.00 | 5,102.52 | 1.61% | 2 |
| Jan 27, 2026 | 5,048.00 | 5,048.00 | 5,040.00 | 5,040.00 | 5,021.81 | 1.55% | 2 |
| Jan 26, 2026 | 5,000.00 | 5,000.00 | 4,963.00 | 4,963.00 | 4,945.09 | -1.68% | 7 |
| Jan 22, 2026 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 5,029.78 | 7.99% | 5 |
| Jan 20, 2026 | 4,721.50 | 4,721.50 | 4,674.50 | 4,674.50 | 4,657.63 | 2.75% | 2 |
| Jan 14, 2026 | 4,600.00 | 4,600.00 | 4,549.50 | 4,549.50 | 4,533.08 | 0.26% | 6 |
| Jan 12, 2026 | 4,500.00 | 4,537.50 | 4,500.00 | 4,537.50 | 4,521.12 | 1.59% | 9 |
| Jan 9, 2026 | 4,395.00 | 4,466.50 | 4,395.00 | 4,466.50 | 4,450.38 | 0.37% | 3 |
| Jan 7, 2026 | 4,450.00 | 4,450.00 | 4,400.00 | 4,450.00 | 4,433.94 | 0.02% | 26 |
| Jan 5, 2026 | 4,346.00 | 4,449.00 | 4,322.50 | 4,449.00 | 4,432.94 | 5.90% | 31 |
| Jan 2, 2026 | 3,975.50 | 4,201.00 | 3,975.50 | 4,201.00 | 4,185.84 | 10.41% | 13 |
| Dec 29, 2025 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,791.27 | -0.72% | 3 |
| Dec 23, 2025 | 3,832.50 | 3,832.50 | 3,832.50 | 3,832.50 | 3,818.67 | -0.78% | 1 |
| Dec 22, 2025 | 3,862.50 | 3,862.50 | 3,862.50 | 3,862.50 | 3,848.56 | 1.26% | 2 |
| Dec 19, 2025 | 3,722.00 | 3,814.50 | 3,722.00 | 3,814.50 | 3,800.73 | 0.38% | 10 |
| Dec 17, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,786.29 | -2.95% | 1 |
| Dec 12, 2025 | 3,915.50 | 3,915.50 | 3,915.50 | 3,915.50 | 3,901.37 | -3.32% | 2 |
| Dec 11, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,035.38 | 0.63% | 5 |
| Dec 10, 2025 | 4,024.50 | 4,024.50 | 4,024.50 | 4,024.50 | 4,009.98 | -1.85% | 2 |
| Dec 8, 2025 | 4,100.50 | 4,100.50 | 4,100.50 | 4,100.50 | 4,085.70 | 0.37% | 5 |
| Dec 5, 2025 | 4,085.50 | 4,085.50 | 4,085.50 | 4,085.50 | 4,070.76 | -1.45% | 1 |
| Dec 4, 2025 | 4,080.00 | 4,145.50 | 4,080.00 | 4,145.50 | 4,130.54 | 1.59% | 3 |
| Dec 3, 2025 | 4,029.50 | 4,080.50 | 4,029.50 | 4,080.50 | 4,065.77 | 7.07% | 2 |
| Dec 1, 2025 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 3,797.25 | 1.45% | 7 |
| Nov 28, 2025 | 3,756.50 | 3,756.50 | 3,756.50 | 3,756.50 | 3,742.94 | 0.93% | 4 |
| Nov 26, 2025 | 3,737.50 | 3,763.00 | 3,722.00 | 3,722.00 | 3,708.57 | -2.46% | 8 |
| Nov 20, 2025 | 3,816.00 | 3,816.00 | 3,816.00 | 3,816.00 | 3,802.23 | 1.27% | 1 |
| Nov 19, 2025 | 3,667.00 | 3,768.00 | 3,667.00 | 3,768.00 | 3,754.40 | 2.47% | 4 |
| Nov 18, 2025 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | 3,663.73 | -0.42% | 2 |
| Nov 17, 2025 | 3,692.50 | 3,692.50 | 3,692.50 | 3,692.50 | 3,679.17 | -2.66% | 1 |
| Nov 10, 2025 | 3,813.50 | 3,813.50 | 3,793.50 | 3,793.50 | 3,779.81 | 0.32% | 10 |
| Nov 7, 2025 | 3,781.50 | 3,781.50 | 3,781.50 | 3,781.50 | 3,767.85 | -1.55% | 1 |
| Nov 6, 2025 | 3,826.00 | 3,841.00 | 3,826.00 | 3,841.00 | 3,827.14 | -1.49% | 8 |
| Nov 4, 2025 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,884.93 | -1.53% | 3 |
| Nov 3, 2025 | 3,949.50 | 3,959.50 | 3,949.50 | 3,959.50 | 3,945.21 | -0.38% | 3 |
| Oct 31, 2025 | 3,925.50 | 3,974.50 | 3,925.50 | 3,974.50 | 3,960.16 | 3.07% | 3 |
| Oct 29, 2025 | 3,889.00 | 3,892.00 | 3,856.00 | 3,856.00 | 3,842.08 | -0.59% | 6 |
| Oct 28, 2025 | 3,879.00 | 3,879.00 | 3,879.00 | 3,879.00 | 3,865.00 | 1.28% | 3 |