ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,154.80
+15.20 (1.33%)
At close: Jan 21, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,146.00 | 1,158.80 | 1,126.00 | 1,154.80 | 1,154.80 | 1.33% | 3,867 |
| Jan 20, 2026 | 1,113.80 | 1,143.80 | 1,109.00 | 1,139.60 | 1,139.60 | 0.58% | 4,226 |
| Jan 19, 2026 | 1,125.60 | 1,151.40 | 1,115.80 | 1,133.00 | 1,133.00 | -2.85% | 1,992 |
| Jan 16, 2026 | 1,153.80 | 1,183.80 | 1,151.00 | 1,166.20 | 1,166.20 | 1.44% | 2,953 |
| Jan 15, 2026 | 1,125.00 | 1,170.00 | 1,112.60 | 1,149.60 | 1,149.60 | 6.03% | 5,540 |
| Jan 14, 2026 | 1,104.00 | 1,104.00 | 1,079.80 | 1,084.20 | 1,084.20 | -0.64% | 1,578 |
| Jan 13, 2026 | 1,100.00 | 1,107.40 | 1,090.40 | 1,091.20 | 1,091.20 | 0.44% | 3,113 |
| Jan 12, 2026 | 1,088.40 | 1,094.20 | 1,074.60 | 1,086.40 | 1,086.40 | 0.24% | 3,699 |
| Jan 9, 2026 | 1,025.80 | 1,084.60 | 1,025.80 | 1,083.80 | 1,083.80 | 6.97% | 6,482 |
| Jan 8, 2026 | 1,042.60 | 1,056.20 | 1,009.80 | 1,013.20 | 1,013.20 | -3.58% | 3,807 |
| Jan 7, 2026 | 1,051.60 | 1,056.20 | 1,037.80 | 1,050.80 | 1,050.80 | -0.96% | 3,274 |
| Jan 6, 2026 | 1,051.80 | 1,064.20 | 1,037.20 | 1,061.00 | 1,061.00 | 0.87% | 5,075 |
| Jan 5, 2026 | 1,001.00 | 1,055.60 | 994.00 | 1,051.80 | 1,051.80 | 6.78% | 11,004 |
| Jan 2, 2026 | 920.10 | 997.90 | 920.10 | 985.00 | 985.00 | 7.32% | 5,683 |
| Dec 30, 2025 | 908.60 | 923.10 | 908.60 | 917.80 | 917.80 | 1.53% | 467 |
| Dec 29, 2025 | 909.80 | 910.30 | 900.60 | 904.00 | 904.00 | 0.33% | 617 |
| Dec 23, 2025 | 898.90 | 902.20 | 895.50 | 901.00 | 901.00 | 0.43% | 1,106 |
| Dec 22, 2025 | 908.20 | 915.00 | 894.10 | 897.10 | 897.10 | -0.33% | 1,315 |
| Dec 19, 2025 | 889.90 | 904.10 | 886.50 | 900.10 | 900.10 | 1.15% | 1,464 |
| Dec 18, 2025 | 868.00 | 896.30 | 868.00 | 889.90 | 889.90 | 1.61% | 3,386 |
| Dec 17, 2025 | 922.80 | 923.60 | 872.90 | 875.80 | 875.80 | -3.67% | 4,313 |
| Dec 16, 2025 | 918.60 | 921.90 | 909.00 | 909.20 | 909.20 | -2.26% | 1,633 |
| Dec 15, 2025 | 922.50 | 931.50 | 919.90 | 930.20 | 930.20 | 0.67% | 1,858 |
| Dec 12, 2025 | 953.60 | 953.60 | 923.10 | 924.00 | 924.00 | -1.83% | 1,896 |
| Dec 11, 2025 | 944.90 | 952.50 | 931.40 | 941.20 | 941.20 | -0.47% | 2,342 |
| Dec 10, 2025 | 964.10 | 965.50 | 944.40 | 945.60 | 945.60 | -0.75% | 1,305 |
| Dec 9, 2025 | 962.70 | 963.90 | 948.70 | 952.70 | 952.70 | -1.37% | 1,152 |
| Dec 8, 2025 | 950.00 | 972.70 | 947.10 | 965.90 | 965.90 | 1.32% | 1,278 |
| Dec 5, 2025 | 960.80 | 967.30 | 952.30 | 953.30 | 953.30 | -1.46% | 1,271 |
| Dec 4, 2025 | 975.10 | 976.50 | 956.10 | 967.40 | 967.40 | 0.38% | 3,335 |
| Dec 3, 2025 | 962.60 | 967.40 | 944.60 | 963.70 | 963.70 | 2.61% | 2,559 |
| Dec 2, 2025 | 931.80 | 953.40 | 926.10 | 939.20 | 939.20 | 1.31% | 4,612 |
| Dec 1, 2025 | 904.00 | 930.00 | 902.00 | 927.10 | 927.10 | 2.65% | 3,364 |
| Nov 28, 2025 | 897.70 | 905.10 | 892.00 | 903.20 | 903.20 | 0.69% | 1,187 |
| Nov 27, 2025 | 903.00 | 904.50 | 897.00 | 897.00 | 897.00 | -1.06% | 506 |
| Nov 26, 2025 | 871.90 | 907.90 | 871.70 | 906.60 | 906.60 | 5.46% | 3,012 |
| Nov 25, 2025 | 868.00 | 872.30 | 842.10 | 859.70 | 859.70 | 0.42% | 2,613 |
| Nov 24, 2025 | 846.50 | 863.30 | 838.70 | 856.10 | 856.10 | 2.98% | 2,106 |
| Nov 21, 2025 | 841.70 | 857.40 | 811.40 | 831.30 | 831.30 | -6.90% | 5,140 |
| Nov 20, 2025 | 910.00 | 914.30 | 892.90 | 892.90 | 892.90 | 2.47% | 4,056 |
| Nov 19, 2025 | 864.90 | 895.00 | 857.90 | 871.40 | 871.40 | 0.70% | 2,539 |
| Nov 18, 2025 | 870.20 | 877.30 | 858.00 | 865.30 | 865.30 | -0.71% | 3,082 |
| Nov 17, 2025 | 880.40 | 883.70 | 865.60 | 871.50 | 871.50 | -0.27% | 2,434 |
| Nov 14, 2025 | 866.90 | 876.50 | 843.90 | 873.90 | 873.90 | -1.28% | 4,628 |
| Nov 13, 2025 | 901.20 | 911.70 | 875.00 | 885.20 | 885.20 | -0.63% | 2,052 |
| Nov 12, 2025 | 888.10 | 896.90 | 885.10 | 890.80 | 890.80 | 0.45% | 3,172 |
| Nov 11, 2025 | 893.90 | 907.00 | 882.00 | 886.80 | 886.80 | 0.07% | 2,145 |
| Nov 10, 2025 | 890.20 | 898.80 | 884.50 | 886.20 | 886.20 | 1.40% | 1,930 |
| Nov 7, 2025 | 893.70 | 900.60 | 872.80 | 874.00 | 874.00 | -2.08% | 2,102 |
| Nov 6, 2025 | 903.70 | 912.30 | 891.60 | 892.60 | 892.60 | -1.84% | 1,622 |