ASML Holding N.V. (AMS:ASML)
Netherlands · Delayed Price · Currency is EUR 1,455.40
-40.60 (-2.71%)
Oct 20, 2026, 5:38 PM CET
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,452.60 | 1,469.40 | 1,436.60 | 1,455.40 | 1,455.40 | -2.71% | 476,981 |
| Oct 19, 2026 | 1,485.00 | 1,501.60 | 1,473.20 | 1,496.00 | 1,496.00 | 1.27% | 541,876 |
| Oct 16, 2026 | 1,479.80 | 1,499.80 | 1,469.40 | 1,477.20 | 1,477.20 | 0.89% | 643,271 |
| Oct 15, 2026 | 1,451.80 | 1,466.00 | 1,422.40 | 1,464.20 | 1,464.20 | -4.19% | 929,070 |
| Oct 14, 2026 | 1,510.00 | 1,564.00 | 1,494.00 | 1,528.20 | 1,528.20 | 1.23% | 724,484 |
| Oct 13, 2026 | 1,533.00 | 1,561.60 | 1,509.60 | 1,509.60 | 1,509.60 | -4.20% | 612,683 |
| Oct 12, 2026 | 1,603.60 | 1,612.80 | 1,570.40 | 1,575.80 | 1,575.80 | -1.61% | 422,531 |
| Oct 9, 2026 | 1,611.00 | 1,632.80 | 1,594.00 | 1,601.60 | 1,601.60 | -1.78% | 519,520 |
| Oct 8, 2026 | 1,594.00 | 1,643.00 | 1,569.60 | 1,630.60 | 1,630.60 | 1.27% | 538,240 |
| Oct 7, 2026 | 1,627.80 | 1,638.60 | 1,588.20 | 1,610.20 | 1,610.20 | -1.60% | 637,088 |
| Oct 6, 2026 | 1,656.00 | 1,673.80 | 1,634.00 | 1,636.40 | 1,636.40 | -1.20% | 495,179 |
| Oct 5, 2026 | 1,660.00 | 1,666.20 | 1,639.00 | 1,656.20 | 1,656.20 | 0.19% | 564,794 |
| Oct 2, 2026 | 1,615.00 | 1,659.60 | 1,613.20 | 1,653.00 | 1,653.00 | 3.51% | 685,705 |
| Oct 1, 2026 | 1,615.00 | 1,628.00 | 1,589.20 | 1,597.00 | 1,597.00 | 0.01% | 678,273 |
| Sep 30, 2026 | 1,606.40 | 1,630.20 | 1,596.80 | 1,596.80 | 1,596.80 | -0.27% | 900,878 |
| Sep 29, 2026 | 1,569.00 | 1,624.00 | 1,564.70 | 1,601.20 | 1,601.20 | 4.18% | 714,305 |
| 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 |