ASML Holding N.V. (AMS:ASML)
Netherlands · Delayed Price · Currency is EUR 1,468.60
-94.40 (-6.04%)
Jul 27, 2026, 4:15 PM CET
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,558.20 | 1,592.00 | 1,470.00 | 1,482.80 | - | -5.02% | 365,868 |
| 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 |
| Jun 8, 2026 | 1,400.60 | 1,532.60 | 1,399.00 | 1,514.60 | 1,512.78 | 3.58% | 840,744 |
| Jun 5, 2026 | 1,468.00 | 1,475.00 | 1,444.80 | 1,462.20 | 1,460.44 | -2.39% | 665,378 |
| Jun 4, 2026 | 1,480.00 | 1,499.00 | 1,437.60 | 1,498.00 | 1,496.20 | 0.86% | 756,688 |
| Jun 3, 2026 | 1,496.00 | 1,496.00 | 1,454.60 | 1,485.20 | 1,483.41 | 1.60% | 785,035 |
| Jun 2, 2026 | 1,405.00 | 1,465.20 | 1,401.00 | 1,461.80 | 1,460.04 | 4.86% | 606,205 |
| Jun 1, 2026 | 1,387.00 | 1,394.40 | 1,360.60 | 1,394.00 | 1,392.32 | 0.66% | 501,411 |
| May 29, 2026 | 1,385.00 | 1,420.60 | 1,376.00 | 1,384.80 | 1,383.13 | -0.45% | 1,216,681 |
| May 28, 2026 | 1,378.40 | 1,395.00 | 1,358.80 | 1,391.00 | 1,389.33 | 1.06% | 390,747 |
| May 27, 2026 | 1,397.20 | 1,431.20 | 1,359.40 | 1,376.40 | 1,374.74 | -0.96% | 626,063 |
| May 26, 2026 | 1,426.00 | 1,428.40 | 1,388.80 | 1,389.80 | 1,388.13 | -2.85% | 600,828 |
| May 25, 2026 | 1,433.80 | 1,437.00 | 1,411.20 | 1,430.60 | 1,428.88 | 1.53% | 323,447 |
| May 22, 2026 | 1,375.00 | 1,412.60 | 1,369.60 | 1,409.00 | 1,407.31 | 4.74% | 680,229 |
| May 21, 2026 | 1,321.20 | 1,361.20 | 1,318.80 | 1,345.20 | 1,343.58 | 0.92% | 644,698 |
| May 20, 2026 | 1,274.00 | 1,337.00 | 1,269.20 | 1,333.00 | 1,331.40 | 6.73% | 722,132 |
| May 19, 2026 | 1,254.00 | 1,279.80 | 1,243.20 | 1,249.00 | 1,247.50 | -1.22% | 562,705 |