ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,145.00
-22.40 (-1.92%)
At close: Mar 27, 2026
BIT:1ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,159.40 | 1,161.80 | 1,131.00 | 1,145.00 | 1,145.00 | -1.92% | 1,588 |
| Mar 26, 2026 | 1,196.80 | 1,196.80 | 1,158.60 | 1,167.40 | 1,167.40 | -3.62% | 1,990 |
| Mar 25, 2026 | 1,211.00 | 1,237.00 | 1,183.00 | 1,211.20 | 1,211.20 | 0.77% | 3,353 |
| Mar 24, 2026 | 1,189.80 | 1,219.80 | 1,164.60 | 1,202.00 | 1,202.00 | 1.95% | 2,957 |
| Mar 23, 2026 | 1,110.00 | 1,203.60 | 1,098.20 | 1,179.00 | 1,179.00 | 4.47% | 4,471 |
| Mar 20, 2026 | 1,159.00 | 1,189.00 | 1,128.60 | 1,128.60 | 1,128.60 | -2.97% | 1,857 |
| Mar 19, 2026 | 1,177.60 | 1,177.60 | 1,142.60 | 1,163.20 | 1,163.20 | -2.30% | 2,366 |
| Mar 18, 2026 | 1,228.00 | 1,230.00 | 1,179.00 | 1,190.60 | 1,190.60 | -0.25% | 800 |
| Mar 17, 2026 | 1,193.20 | 1,206.20 | 1,181.40 | 1,193.60 | 1,193.60 | 0.98% | 2,281 |
| Mar 16, 2026 | 1,173.80 | 1,208.60 | 1,173.80 | 1,182.00 | 1,182.00 | 0.17% | 2,362 |
| Mar 13, 2026 | 1,170.40 | 1,206.20 | 1,161.00 | 1,180.00 | 1,180.00 | -0.07% | 1,967 |
| Mar 12, 2026 | 1,196.60 | 1,201.60 | 1,159.40 | 1,180.80 | 1,180.80 | -1.09% | 2,837 |
| Mar 11, 2026 | 1,193.20 | 1,210.20 | 1,175.00 | 1,193.80 | 1,193.80 | 0.71% | 3,170 |
| Mar 10, 2026 | 1,173.40 | 1,208.60 | 1,173.00 | 1,185.40 | 1,185.40 | 4.06% | 3,922 |
| Mar 9, 2026 | 1,078.00 | 1,145.60 | 1,052.40 | 1,139.20 | 1,139.20 | -0.66% | 2,906 |
| Mar 6, 2026 | 1,189.80 | 1,190.20 | 1,113.60 | 1,146.80 | 1,146.80 | -3.22% | 4,487 |
| Mar 5, 2026 | 1,200.60 | 1,219.40 | 1,184.20 | 1,185.00 | 1,185.00 | -1.02% | 1,907 |
| Mar 4, 2026 | 1,165.40 | 1,210.20 | 1,165.40 | 1,197.20 | 1,197.20 | 2.89% | 4,094 |
| Mar 3, 2026 | 1,182.40 | 1,183.40 | 1,144.40 | 1,163.60 | 1,163.60 | -3.96% | 6,312 |
| Mar 2, 2026 | 1,188.40 | 1,231.00 | 1,184.80 | 1,211.60 | 1,211.60 | -1.78% | 3,559 |
| Feb 27, 2026 | 1,233.60 | 1,238.60 | 1,203.80 | 1,233.60 | 1,233.60 | 0.05% | 3,396 |
| Feb 26, 2026 | 1,290.00 | 1,302.20 | 1,213.40 | 1,233.00 | 1,233.00 | -4.42% | 3,826 |
| Feb 25, 2026 | 1,268.60 | 1,312.20 | 1,266.40 | 1,290.00 | 1,290.00 | 1.85% | 3,286 |
| Feb 24, 2026 | 1,279.80 | 1,284.20 | 1,253.60 | 1,266.60 | 1,266.60 | 1.59% | 3,369 |
| Feb 23, 2026 | 1,234.00 | 1,264.80 | 1,225.00 | 1,246.80 | 1,246.80 | -0.49% | 1,846 |
| Feb 20, 2026 | 1,238.40 | 1,261.00 | 1,230.20 | 1,253.00 | 1,253.00 | 1.29% | 3,417 |
| Feb 19, 2026 | 1,245.60 | 1,245.60 | 1,215.80 | 1,237.00 | 1,237.00 | -0.56% | 1,856 |
| Feb 18, 2026 | 1,200.00 | 1,244.20 | 1,200.00 | 1,244.00 | 1,244.00 | 3.49% | 2,862 |
| Feb 17, 2026 | 1,190.80 | 1,207.20 | 1,166.20 | 1,202.00 | 1,202.00 | 0.43% | 2,136 |
| Feb 16, 2026 | 1,194.00 | 1,196.80 | 1,185.00 | 1,196.80 | 1,196.80 | 0.52% | 829 |
| Feb 13, 2026 | 1,193.60 | 1,209.40 | 1,173.80 | 1,190.60 | 1,190.60 | -0.78% | 2,190 |
| Feb 12, 2026 | 1,222.40 | 1,222.40 | 1,177.00 | 1,200.00 | 1,200.00 | -0.43% | 3,066 |
| Feb 11, 2026 | 1,189.00 | 1,222.00 | 1,177.80 | 1,205.20 | 1,205.20 | 0.99% | 2,099 |
| 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 |