ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,202.40
+9.00 (0.75%)
Last updated: Feb 11, 2026, 4:43 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,206.20 | 1,210.00 | 1,187.40 | 1,193.40 | 1,193.40 | -1.00% | 1,138 |
| Feb 9, 2026 | 1,200.40 | 1,205.40 | 1,179.00 | 1,205.40 | 1,205.40 | 1.91% | 1,865 |
| Feb 6, 2026 | 1,142.20 | 1,193.00 | 1,140.60 | 1,182.80 | 1,181.20 | 3.74% | 2,219 |
| Feb 5, 2026 | 1,144.60 | 1,169.60 | 1,120.00 | 1,140.20 | 1,138.66 | -0.05% | 2,857 |
| Feb 4, 2026 | 1,197.20 | 1,197.40 | 1,139.80 | 1,140.80 | 1,139.26 | -3.49% | 4,861 |
| Feb 3, 2026 | 1,235.20 | 1,246.40 | 1,175.80 | 1,182.00 | 1,180.40 | -3.76% | 3,782 |
| Feb 2, 2026 | 1,170.40 | 1,228.20 | 1,169.40 | 1,228.20 | 1,226.54 | 2.04% | 4,380 |
| Jan 30, 2026 | 1,189.20 | 1,229.40 | 1,185.00 | 1,203.60 | 1,201.97 | 1.16% | 3,719 |
| Jan 29, 2026 | 1,225.20 | 1,252.80 | 1,174.40 | 1,189.80 | 1,188.19 | -1.28% | 8,306 |
| Jan 28, 2026 | 1,292.20 | 1,309.20 | 1,186.00 | 1,205.20 | 1,203.57 | -1.58% | 7,327 |
| Jan 27, 2026 | 1,197.60 | 1,227.40 | 1,181.20 | 1,224.60 | 1,222.94 | 3.96% | 4,024 |
| Jan 26, 2026 | 1,178.00 | 1,185.40 | 1,160.00 | 1,178.00 | 1,176.41 | -0.03% | 2,242 |
| Jan 23, 2026 | 1,173.40 | 1,185.00 | 1,150.00 | 1,178.40 | 1,176.81 | 0.63% | 3,596 |
| Jan 22, 2026 | 1,175.20 | 1,196.20 | 1,168.80 | 1,171.00 | 1,169.42 | 1.40% | 5,583 |
| Jan 21, 2026 | 1,146.00 | 1,158.80 | 1,126.00 | 1,154.80 | 1,153.24 | 1.33% | 3,867 |
| Jan 20, 2026 | 1,113.80 | 1,143.80 | 1,109.00 | 1,139.60 | 1,138.06 | 0.58% | 4,226 |
| Jan 19, 2026 | 1,125.60 | 1,151.40 | 1,115.80 | 1,133.00 | 1,131.47 | -2.85% | 1,992 |
| Jan 16, 2026 | 1,153.80 | 1,183.80 | 1,151.00 | 1,166.20 | 1,164.62 | 1.44% | 2,953 |
| Jan 15, 2026 | 1,125.00 | 1,170.00 | 1,112.60 | 1,149.60 | 1,148.04 | 6.03% | 5,540 |
| Jan 14, 2026 | 1,104.00 | 1,104.00 | 1,079.80 | 1,084.20 | 1,082.73 | -0.64% | 1,578 |
| Jan 13, 2026 | 1,100.00 | 1,107.40 | 1,090.40 | 1,091.20 | 1,089.72 | 0.44% | 3,113 |
| Jan 12, 2026 | 1,088.40 | 1,094.20 | 1,074.60 | 1,086.40 | 1,084.93 | 0.24% | 3,699 |
| Jan 9, 2026 | 1,025.80 | 1,084.60 | 1,025.80 | 1,083.80 | 1,082.33 | 6.97% | 6,482 |
| Jan 8, 2026 | 1,042.60 | 1,056.20 | 1,009.80 | 1,013.20 | 1,011.83 | -3.58% | 3,807 |
| Jan 7, 2026 | 1,051.60 | 1,056.20 | 1,037.80 | 1,050.80 | 1,049.38 | -0.96% | 3,274 |
| Jan 6, 2026 | 1,051.80 | 1,064.20 | 1,037.20 | 1,061.00 | 1,059.56 | 0.87% | 5,075 |
| Jan 5, 2026 | 1,001.00 | 1,055.60 | 994.00 | 1,051.80 | 1,050.38 | 6.78% | 11,004 |
| Jan 2, 2026 | 920.10 | 997.90 | 920.10 | 985.00 | 983.67 | 7.32% | 5,683 |
| Dec 30, 2025 | 908.60 | 923.10 | 908.60 | 917.80 | 916.56 | 1.53% | 467 |
| Dec 29, 2025 | 909.80 | 910.30 | 900.60 | 904.00 | 902.78 | 0.33% | 617 |
| Dec 23, 2025 | 898.90 | 902.20 | 895.50 | 901.00 | 899.78 | 0.43% | 1,106 |
| Dec 22, 2025 | 908.20 | 915.00 | 894.10 | 897.10 | 895.89 | -0.33% | 1,315 |
| Dec 19, 2025 | 889.90 | 904.10 | 886.50 | 900.10 | 898.88 | 1.15% | 1,464 |
| Dec 18, 2025 | 868.00 | 896.30 | 868.00 | 889.90 | 888.70 | 1.61% | 3,386 |
| Dec 17, 2025 | 922.80 | 923.60 | 872.90 | 875.80 | 874.62 | -3.67% | 4,313 |
| Dec 16, 2025 | 918.60 | 921.90 | 909.00 | 909.20 | 907.97 | -2.26% | 1,633 |
| Dec 15, 2025 | 922.50 | 931.50 | 919.90 | 930.20 | 928.94 | 0.67% | 1,858 |
| Dec 12, 2025 | 953.60 | 953.60 | 923.10 | 924.00 | 922.75 | -1.83% | 1,896 |
| Dec 11, 2025 | 944.90 | 952.50 | 931.40 | 941.20 | 939.93 | -0.47% | 2,342 |
| Dec 10, 2025 | 964.10 | 965.50 | 944.40 | 945.60 | 944.32 | -0.75% | 1,305 |
| Dec 9, 2025 | 962.70 | 963.90 | 948.70 | 952.70 | 951.41 | -1.37% | 1,152 |
| Dec 8, 2025 | 950.00 | 972.70 | 947.10 | 965.90 | 964.59 | 1.32% | 1,278 |
| Dec 5, 2025 | 960.80 | 967.30 | 952.30 | 953.30 | 952.01 | -1.46% | 1,271 |
| Dec 4, 2025 | 975.10 | 976.50 | 956.10 | 967.40 | 966.09 | 0.38% | 3,335 |
| Dec 3, 2025 | 962.60 | 967.40 | 944.60 | 963.70 | 962.40 | 2.61% | 2,559 |
| Dec 2, 2025 | 931.80 | 953.40 | 926.10 | 939.20 | 937.93 | 1.31% | 4,612 |
| Dec 1, 2025 | 904.00 | 930.00 | 902.00 | 927.10 | 925.85 | 2.65% | 3,364 |
| Nov 28, 2025 | 897.70 | 905.10 | 892.00 | 903.20 | 901.98 | 0.69% | 1,187 |
| Nov 27, 2025 | 903.00 | 904.50 | 897.00 | 897.00 | 895.79 | -1.06% | 506 |
| Nov 26, 2025 | 871.90 | 907.90 | 871.70 | 906.60 | 905.37 | 5.46% | 3,012 |