ASML Holding N.V. (AMS:ASML)
Netherlands · Delayed Price · Currency is EUR 1,350.00
+6.20 (0.46%)
Nov 10, 2026, 12:00 PM CET
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,348.00 | 1,361.00 | 1,341.80 | 1,350.00 | 1,350.00 | 0.46% | 140,290 |
| Nov 9, 2026 | 1,280.00 | 1,357.20 | 1,271.60 | 1,343.80 | 1,343.80 | 4.69% | 765,279 |
| Nov 6, 2026 | 1,250.00 | 1,307.40 | 1,233.00 | 1,283.60 | 1,283.60 | 2.69% | 1,171,371 |
| Nov 5, 2026 | 1,310.00 | 1,321.40 | 1,210.60 | 1,250.00 | 1,250.00 | -6.55% | 1,602,606 |
| Nov 4, 2026 | 1,373.40 | 1,403.80 | 1,316.80 | 1,337.60 | 1,337.60 | -3.42% | 1,258,349 |
| Nov 3, 2026 | 1,367.00 | 1,414.00 | 1,358.00 | 1,385.00 | 1,385.00 | -1.63% | 649,025 |
| Nov 2, 2026 | 1,415.00 | 1,431.60 | 1,401.20 | 1,408.00 | 1,408.00 | -0.34% | 529,025 |
| Oct 30, 2026 | 1,444.40 | 1,446.00 | 1,404.20 | 1,412.80 | 1,412.80 | -6.11% | 818,682 |
| Oct 29, 2026 | 1,475.60 | 1,514.40 | 1,466.60 | 1,504.80 | 1,504.80 | 1.02% | 660,425 |
| Oct 28, 2026 | 1,498.80 | 1,503.60 | 1,479.20 | 1,489.60 | 1,489.60 | 1.33% | 438,069 |
| Oct 27, 2026 | 1,424.00 | 1,474.80 | 1,421.20 | 1,470.00 | 1,470.00 | 2.80% | 503,427 |
| Oct 26, 2026 | 1,398.40 | 1,440.40 | 1,396.60 | 1,430.00 | 1,430.00 | 1.76% | 469,552 |
| Oct 23, 2026 | 1,420.40 | 1,429.40 | 1,384.40 | 1,407.20 | 1,405.32 | -0.87% | 608,876 |
| Oct 22, 2026 | 1,446.00 | 1,457.40 | 1,415.80 | 1,419.60 | 1,417.70 | -4.97% | 572,454 |
| Oct 21, 2026 | 1,483.20 | 1,500.20 | 1,464.00 | 1,493.80 | 1,491.80 | 2.64% | 537,861 |
| Oct 20, 2026 | 1,452.60 | 1,469.40 | 1,436.60 | 1,455.40 | 1,453.46 | -2.71% | 476,981 |
| Oct 19, 2026 | 1,485.00 | 1,501.60 | 1,473.20 | 1,496.00 | 1,494.00 | 1.27% | 541,876 |
| Oct 16, 2026 | 1,479.80 | 1,499.80 | 1,469.40 | 1,477.20 | 1,475.23 | 0.89% | 643,271 |
| Oct 15, 2026 | 1,451.80 | 1,466.00 | 1,422.40 | 1,464.20 | 1,462.24 | -4.19% | 929,070 |
| Oct 14, 2026 | 1,510.00 | 1,564.00 | 1,494.00 | 1,528.20 | 1,526.16 | 1.23% | 724,484 |
| Oct 13, 2026 | 1,533.00 | 1,561.60 | 1,509.60 | 1,509.60 | 1,507.58 | -4.20% | 612,683 |
| Oct 12, 2026 | 1,603.60 | 1,612.80 | 1,570.40 | 1,575.80 | 1,573.69 | -1.61% | 422,531 |
| Oct 9, 2026 | 1,611.00 | 1,632.80 | 1,594.00 | 1,601.60 | 1,599.46 | -1.78% | 519,520 |
| Oct 8, 2026 | 1,594.00 | 1,643.00 | 1,569.60 | 1,630.60 | 1,628.42 | 1.27% | 538,240 |
| Oct 7, 2026 | 1,627.80 | 1,638.60 | 1,588.20 | 1,610.20 | 1,608.05 | -1.60% | 637,088 |
| Oct 6, 2026 | 1,656.00 | 1,673.80 | 1,634.00 | 1,636.40 | 1,634.21 | -1.20% | 495,179 |
| Oct 5, 2026 | 1,660.00 | 1,666.20 | 1,639.00 | 1,656.20 | 1,653.99 | 0.19% | 564,794 |
| Oct 2, 2026 | 1,615.00 | 1,659.60 | 1,613.20 | 1,653.00 | 1,650.79 | 3.51% | 685,705 |
| Oct 1, 2026 | 1,615.00 | 1,628.00 | 1,589.20 | 1,597.00 | 1,594.87 | 0.01% | 678,273 |
| Sep 30, 2026 | 1,606.40 | 1,630.20 | 1,596.80 | 1,596.80 | 1,594.67 | -0.27% | 900,878 |
| Sep 29, 2026 | 1,569.00 | 1,624.00 | 1,564.70 | 1,601.20 | 1,599.06 | 4.18% | 714,305 |
| Sep 28, 2026 | 1,515.00 | 1,553.80 | 1,498.60 | 1,537.00 | 1,534.95 | 0.95% | 407,569 |
| Sep 25, 2026 | 1,526.00 | 1,543.00 | 1,521.60 | 1,522.60 | 1,520.57 | 1.29% | 348,654 |
| Sep 24, 2026 | 1,513.00 | 1,520.80 | 1,489.60 | 1,503.20 | 1,501.19 | -0.83% | 422,634 |
| Sep 23, 2026 | 1,524.00 | 1,524.80 | 1,496.20 | 1,515.80 | 1,513.77 | 0.56% | 463,688 |
| Sep 22, 2026 | 1,489.00 | 1,520.40 | 1,468.80 | 1,507.40 | 1,505.39 | 1.76% | 429,422 |
| Sep 21, 2026 | 1,482.60 | 1,496.60 | 1,462.80 | 1,481.40 | 1,479.42 | 2.45% | 450,484 |
| Sep 18, 2026 | 1,440.00 | 1,448.40 | 1,419.20 | 1,446.00 | 1,444.07 | 1.97% | 1,731,190 |
| Sep 17, 2026 | 1,416.40 | 1,435.80 | 1,413.00 | 1,418.00 | 1,416.11 | 1.56% | 545,611 |
| Sep 16, 2026 | 1,403.60 | 1,422.80 | 1,392.40 | 1,396.20 | 1,394.33 | 1.26% | 631,615 |
| Sep 15, 2026 | 1,390.20 | 1,411.80 | 1,365.40 | 1,378.80 | 1,376.96 | -0.65% | 652,442 |
| Sep 14, 2026 | 1,429.00 | 1,429.60 | 1,369.60 | 1,387.80 | 1,385.95 | -6.13% | 731,348 |
| Sep 11, 2026 | 1,463.00 | 1,497.20 | 1,463.00 | 1,478.40 | 1,476.42 | 0.28% | 418,199 |
| Sep 10, 2026 | 1,498.60 | 1,498.60 | 1,447.40 | 1,474.20 | 1,472.23 | -1.56% | 412,434 |
| Sep 9, 2026 | 1,520.00 | 1,522.80 | 1,472.20 | 1,497.60 | 1,495.60 | -1.34% | 557,459 |
| Sep 8, 2026 | 1,506.00 | 1,540.00 | 1,486.60 | 1,518.00 | 1,515.97 | 1.17% | 478,705 |
| Sep 7, 2026 | 1,486.60 | 1,504.40 | 1,480.00 | 1,500.40 | 1,498.40 | 2.25% | 315,064 |
| Sep 4, 2026 | 1,425.00 | 1,482.80 | 1,419.40 | 1,467.40 | 1,465.44 | 3.09% | 436,091 |
| Sep 3, 2026 | 1,443.80 | 1,452.80 | 1,393.40 | 1,423.40 | 1,421.50 | -1.55% | 514,189 |
| Sep 2, 2026 | 1,429.20 | 1,447.60 | 1,423.40 | 1,445.80 | 1,443.87 | 0.72% | 482,013 |