ASML Holding N.V. (AMS:ASML)
Netherlands · Delayed Price · Currency is EUR 1,621.20
+41.60 (2.63%)
Aug 17, 2026, 5:39 PM CET
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,619.40 | 1,632.00 | 1,585.00 | 1,621.20 | 1,621.20 | 2.63% | 546,583 |
| Aug 14, 2026 | 1,598.80 | 1,613.20 | 1,575.40 | 1,579.60 | 1,579.60 | -1.85% | 532,443 |
| Aug 13, 2026 | 1,582.40 | 1,613.40 | 1,569.40 | 1,609.40 | 1,609.40 | 2.71% | 547,625 |
| Aug 12, 2026 | 1,585.00 | 1,596.40 | 1,566.20 | 1,567.00 | 1,567.00 | 0.84% | 586,949 |
| Aug 11, 2026 | 1,511.00 | 1,576.80 | 1,510.20 | 1,554.00 | 1,554.00 | 2.66% | 524,337 |
| Aug 10, 2026 | 1,510.00 | 1,558.00 | 1,509.40 | 1,513.80 | 1,513.80 | 0.99% | 532,868 |
| Aug 7, 2026 | 1,483.00 | 1,529.00 | 1,482.00 | 1,499.00 | 1,499.00 | 0.33% | 500,140 |
| Aug 6, 2026 | 1,451.00 | 1,503.80 | 1,449.60 | 1,494.00 | 1,494.00 | 1.92% | 544,751 |
| Aug 5, 2026 | 1,497.80 | 1,500.40 | 1,454.60 | 1,465.80 | 1,465.80 | -0.46% | 452,084 |
| Aug 4, 2026 | 1,453.20 | 1,485.80 | 1,442.20 | 1,472.60 | 1,472.60 | 3.73% | 575,851 |
| Aug 3, 2026 | 1,440.00 | 1,443.80 | 1,372.40 | 1,419.60 | 1,419.60 | -1.02% | 590,984 |
| Jul 31, 2026 | 1,474.00 | 1,495.80 | 1,417.20 | 1,434.20 | 1,434.20 | -0.40% | 848,806 |
| Jul 30, 2026 | 1,366.00 | 1,456.20 | 1,363.00 | 1,440.00 | 1,440.00 | 5.71% | 762,188 |
| Jul 29, 2026 | 1,360.20 | 1,420.20 | 1,333.80 | 1,362.20 | 1,362.20 | -1.89% | 741,639 |
| Jul 28, 2026 | 1,387.00 | 1,426.00 | 1,366.40 | 1,388.40 | 1,388.40 | -2.90% | 1,111,714 |
| Jul 27, 2026 | 1,558.20 | 1,592.00 | 1,419.60 | 1,429.80 | 1,429.80 | -8.41% | 1,054,840 |
| Jul 24, 2026 | 1,560.00 | 1,594.40 | 1,542.20 | 1,563.00 | 1,561.12 | -1.03% | 540,900 |
| Jul 23, 2026 | 1,590.80 | 1,603.80 | 1,554.40 | 1,579.20 | 1,577.30 | -0.65% | 601,906 |
| Jul 22, 2026 | 1,558.00 | 1,589.60 | 1,537.60 | 1,589.60 | 1,587.69 | -0.24% | 722,150 |
| Jul 21, 2026 | 1,549.00 | 1,596.40 | 1,548.20 | 1,593.40 | 1,591.48 | 4.77% | 761,405 |
| Jul 20, 2026 | 1,539.00 | 1,574.80 | 1,518.80 | 1,520.80 | 1,518.97 | -1.05% | 758,336 |
| Jul 17, 2026 | 1,536.00 | 1,559.00 | 1,491.00 | 1,537.00 | 1,535.15 | -3.84% | 920,647 |
| Jul 16, 2026 | 1,588.00 | 1,620.00 | 1,543.60 | 1,598.40 | 1,596.48 | 3.16% | 750,765 |
| Jul 15, 2026 | 1,660.00 | 1,678.20 | 1,536.20 | 1,549.40 | 1,547.54 | -0.41% | 1,016,640 |
| Jul 14, 2026 | 1,532.20 | 1,569.00 | 1,528.00 | 1,555.80 | 1,553.93 | 0.97% | 597,936 |
| Jul 13, 2026 | 1,530.00 | 1,555.20 | 1,522.40 | 1,540.80 | 1,538.95 | -1.80% | 496,415 |
| Jul 10, 2026 | 1,567.00 | 1,578.40 | 1,546.60 | 1,569.00 | 1,567.11 | -2.11% | 500,202 |
| Jul 9, 2026 | 1,567.60 | 1,625.20 | 1,556.00 | 1,602.80 | 1,600.87 | 4.83% | 542,835 |
| Jul 8, 2026 | 1,523.80 | 1,555.20 | 1,496.60 | 1,529.00 | 1,527.16 | 1.27% | 607,809 |
| Jul 7, 2026 | 1,562.60 | 1,571.60 | 1,502.60 | 1,509.80 | 1,507.98 | -7.28% | 706,631 |
| Jul 6, 2026 | 1,610.00 | 1,636.80 | 1,588.20 | 1,628.40 | 1,626.44 | -0.37% | 384,517 |
| Jul 3, 2026 | 1,588.40 | 1,641.40 | 1,588.40 | 1,634.40 | 1,632.43 | 3.59% | 270,434 |
| Jul 2, 2026 | 1,600.00 | 1,644.40 | 1,566.00 | 1,577.80 | 1,575.90 | -3.89% | 797,831 |
| Jul 1, 2026 | 1,715.00 | 1,735.00 | 1,632.00 | 1,641.60 | 1,639.63 | -4.64% | 702,396 |
| Jun 30, 2026 | 1,666.60 | 1,741.00 | 1,652.00 | 1,721.40 | 1,719.33 | 6.79% | 944,969 |
| Jun 29, 2026 | 1,581.00 | 1,615.40 | 1,553.80 | 1,612.00 | 1,610.06 | 2.14% | 595,189 |
| Jun 26, 2026 | 1,574.20 | 1,593.20 | 1,547.40 | 1,578.20 | 1,576.30 | -0.99% | 653,060 |
| Jun 25, 2026 | 1,620.00 | 1,636.00 | 1,565.00 | 1,594.00 | 1,592.08 | 2.59% | 714,417 |
| Jun 24, 2026 | 1,581.00 | 1,585.00 | 1,525.60 | 1,553.80 | 1,551.93 | -0.45% | 582,354 |
| Jun 23, 2026 | 1,600.00 | 1,608.80 | 1,552.80 | 1,560.80 | 1,558.92 | -5.74% | 841,790 |
| Jun 22, 2026 | 1,660.00 | 1,711.40 | 1,655.80 | 1,655.80 | 1,653.81 | -0.12% | 819,297 |
| Jun 19, 2026 | 1,655.00 | 1,676.20 | 1,631.40 | 1,657.80 | 1,655.81 | -1.09% | 2,712,660 |
| Jun 18, 2026 | 1,664.40 | 1,691.40 | 1,655.60 | 1,676.00 | 1,673.98 | 1.18% | 1,007,603 |
| Jun 17, 2026 | 1,594.60 | 1,658.60 | 1,591.80 | 1,656.40 | 1,654.41 | 4.10% | 879,818 |
| Jun 16, 2026 | 1,629.60 | 1,632.80 | 1,585.20 | 1,591.20 | 1,589.29 | -1.91% | 616,565 |
| Jun 15, 2026 | 1,668.00 | 1,669.00 | 1,605.60 | 1,622.20 | 1,620.25 | -0.45% | 763,162 |
| Jun 12, 2026 | 1,612.00 | 1,629.60 | 1,574.20 | 1,629.60 | 1,627.64 | 3.40% | 1,014,928 |
| Jun 11, 2026 | 1,514.60 | 1,586.00 | 1,514.60 | 1,576.00 | 1,574.10 | 4.56% | 740,892 |
| Jun 10, 2026 | 1,500.20 | 1,567.20 | 1,487.20 | 1,507.20 | 1,505.39 | -0.08% | 942,585 |
| Jun 9, 2026 | 1,527.20 | 1,582.40 | 1,508.40 | 1,508.40 | 1,506.59 | -0.41% | 955,464 |