ASML Holding N.V. (AMS:ASML)
Netherlands · Delayed Price · Currency is EUR 1,600.00
+63.00 (4.10%)
Sep 29, 2026, 4:09 PM CET
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,569.00 | 1,601.00 | 1,564.70 | 1,600.00 | - | 4.10% | 269,167 |
| Sep 28, 2026 | 1,515.00 | 1,553.80 | 1,498.60 | 1,537.00 | 1,537.00 | 0.95% | 407,569 |
| Sep 25, 2026 | 1,526.00 | 1,543.00 | 1,521.60 | 1,522.60 | 1,522.60 | 1.29% | 348,654 |
| Sep 24, 2026 | 1,513.00 | 1,520.80 | 1,489.60 | 1,503.20 | 1,503.20 | -0.83% | 422,634 |
| Sep 23, 2026 | 1,524.00 | 1,524.80 | 1,496.20 | 1,515.80 | 1,515.80 | 0.56% | 463,688 |
| Sep 22, 2026 | 1,489.00 | 1,520.40 | 1,468.80 | 1,507.40 | 1,507.40 | 1.76% | 429,422 |
| Sep 21, 2026 | 1,482.60 | 1,496.60 | 1,462.80 | 1,481.40 | 1,481.40 | 2.45% | 450,484 |
| Sep 18, 2026 | 1,440.00 | 1,448.40 | 1,419.20 | 1,446.00 | 1,446.00 | 1.97% | 1,731,190 |
| Sep 17, 2026 | 1,416.40 | 1,435.80 | 1,413.00 | 1,418.00 | 1,418.00 | 1.56% | 545,611 |
| Sep 16, 2026 | 1,403.60 | 1,422.80 | 1,392.40 | 1,396.20 | 1,396.20 | 1.26% | 631,615 |
| Sep 15, 2026 | 1,390.20 | 1,411.80 | 1,365.40 | 1,378.80 | 1,378.80 | -0.65% | 652,442 |
| Sep 14, 2026 | 1,429.00 | 1,429.60 | 1,369.60 | 1,387.80 | 1,387.80 | -6.13% | 731,348 |
| Sep 11, 2026 | 1,463.00 | 1,497.20 | 1,463.00 | 1,478.40 | 1,478.40 | 0.28% | 418,199 |
| Sep 10, 2026 | 1,498.60 | 1,498.60 | 1,447.40 | 1,474.20 | 1,474.20 | -1.56% | 412,434 |
| Sep 9, 2026 | 1,520.00 | 1,522.80 | 1,472.20 | 1,497.60 | 1,497.60 | -1.34% | 557,459 |
| Sep 8, 2026 | 1,506.00 | 1,540.00 | 1,486.60 | 1,518.00 | 1,518.00 | 1.17% | 478,705 |
| Sep 7, 2026 | 1,486.60 | 1,504.40 | 1,480.00 | 1,500.40 | 1,500.40 | 2.25% | 315,064 |
| Sep 4, 2026 | 1,425.00 | 1,482.80 | 1,419.40 | 1,467.40 | 1,467.40 | 3.09% | 436,091 |
| Sep 3, 2026 | 1,443.80 | 1,452.80 | 1,393.40 | 1,423.40 | 1,423.40 | -1.55% | 514,189 |
| Sep 2, 2026 | 1,429.20 | 1,447.60 | 1,423.40 | 1,445.80 | 1,445.80 | 0.72% | 482,013 |
| Sep 1, 2026 | 1,446.20 | 1,474.60 | 1,423.40 | 1,435.40 | 1,435.40 | -1.13% | 491,209 |
| Aug 31, 2026 | 1,484.00 | 1,485.00 | 1,446.40 | 1,451.80 | 1,451.80 | -2.85% | 773,376 |
| Aug 28, 2026 | 1,483.20 | 1,497.80 | 1,476.40 | 1,494.40 | 1,494.40 | 0.54% | 368,687 |
| Aug 27, 2026 | 1,534.00 | 1,541.00 | 1,479.00 | 1,486.40 | 1,486.40 | -0.75% | 520,294 |
| Aug 26, 2026 | 1,496.20 | 1,512.40 | 1,478.20 | 1,497.60 | 1,497.60 | -0.23% | 346,851 |
| Aug 25, 2026 | 1,510.00 | 1,517.80 | 1,494.40 | 1,501.00 | 1,501.00 | 0.75% | 359,520 |
| Aug 24, 2026 | 1,487.00 | 1,512.60 | 1,481.20 | 1,489.80 | 1,489.80 | -1.08% | 362,425 |
| Aug 21, 2026 | 1,514.40 | 1,530.40 | 1,491.00 | 1,506.00 | 1,506.00 | 0.04% | 450,613 |
| Aug 20, 2026 | 1,521.00 | 1,523.80 | 1,487.60 | 1,505.40 | 1,505.40 | -0.15% | 387,035 |
| Aug 19, 2026 | 1,555.20 | 1,562.20 | 1,499.20 | 1,507.60 | 1,507.60 | -2.22% | 539,487 |
| Aug 18, 2026 | 1,600.00 | 1,606.00 | 1,534.00 | 1,541.80 | 1,541.80 | -4.90% | 581,999 |
| 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 |