ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,523.00
+15.40 (1.02%)
At close: Sep 25, 2026
BIT:1ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,536.20 | 1,542.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1.02% | 1,304 |
| Sep 24, 2026 | 1,514.60 | 1,520.00 | 1,489.40 | 1,507.60 | 1,507.60 | -0.63% | 1,548 |
| Sep 23, 2026 | 1,525.40 | 1,525.40 | 1,498.20 | 1,517.20 | 1,517.20 | 0.58% | 1,329 |
| Sep 22, 2026 | 1,492.00 | 1,520.00 | 1,470.20 | 1,508.40 | 1,508.40 | 1.78% | 1,991 |
| Sep 21, 2026 | 1,477.00 | 1,495.60 | 1,465.00 | 1,482.00 | 1,482.00 | 2.60% | 2,165 |
| Sep 18, 2026 | 1,438.40 | 1,448.20 | 1,420.00 | 1,444.40 | 1,444.40 | 1.83% | 1,614 |
| Sep 17, 2026 | 1,412.40 | 1,434.20 | 1,412.00 | 1,418.40 | 1,418.40 | 1.55% | 1,838 |
| Sep 16, 2026 | 1,406.40 | 1,421.00 | 1,393.80 | 1,396.80 | 1,396.80 | 1.35% | 1,798 |
| Sep 15, 2026 | 1,391.20 | 1,411.00 | 1,365.40 | 1,378.20 | 1,378.20 | -0.65% | 3,526 |
| Sep 14, 2026 | 1,454.80 | 1,454.80 | 1,369.00 | 1,387.20 | 1,387.20 | -6.19% | 4,155 |
| Sep 11, 2026 | 1,479.20 | 1,494.20 | 1,464.80 | 1,478.80 | 1,478.80 | 0.27% | 1,862 |
| Sep 10, 2026 | 1,500.60 | 1,500.60 | 1,447.80 | 1,474.80 | 1,474.80 | -1.34% | 1,946 |
| Sep 9, 2026 | 1,518.40 | 1,521.20 | 1,473.00 | 1,494.80 | 1,494.80 | -1.55% | 2,482 |
| Sep 8, 2026 | 1,505.00 | 1,539.60 | 1,487.20 | 1,518.40 | 1,518.40 | 1.13% | 3,182 |
| Sep 7, 2026 | 1,491.20 | 1,504.00 | 1,481.60 | 1,501.40 | 1,501.40 | 2.36% | 987 |
| Sep 4, 2026 | 1,422.00 | 1,482.00 | 1,421.20 | 1,466.80 | 1,466.80 | 3.03% | 1,564 |
| Sep 3, 2026 | 1,445.20 | 1,450.60 | 1,395.60 | 1,423.60 | 1,423.60 | -1.49% | 1,590 |
| Sep 2, 2026 | 1,433.20 | 1,447.40 | 1,425.40 | 1,445.20 | 1,445.20 | 0.67% | 1,543 |
| Sep 1, 2026 | 1,450.00 | 1,474.20 | 1,423.20 | 1,435.60 | 1,435.60 | -1.16% | 1,354 |
| Aug 31, 2026 | 1,482.80 | 1,484.20 | 1,447.80 | 1,452.40 | 1,452.40 | -2.72% | 2,045 |
| Aug 28, 2026 | 1,496.60 | 1,497.20 | 1,476.40 | 1,493.00 | 1,493.00 | 0.47% | 1,803 |
| Aug 27, 2026 | 1,560.20 | 1,560.20 | 1,480.00 | 1,486.00 | 1,486.00 | -0.77% | 1,559 |
| Aug 26, 2026 | 1,498.40 | 1,510.60 | 1,478.80 | 1,497.60 | 1,497.60 | -0.24% | 1,388 |
| Aug 25, 2026 | 1,510.80 | 1,516.00 | 1,495.80 | 1,501.20 | 1,501.20 | 0.78% | 1,583 |
| Aug 24, 2026 | 1,487.00 | 1,511.60 | 1,481.20 | 1,489.60 | 1,489.60 | -1.01% | 1,849 |
| Aug 21, 2026 | 1,509.20 | 1,530.20 | 1,491.80 | 1,504.80 | 1,504.80 | 0.13% | 1,825 |
| Aug 20, 2026 | 1,520.40 | 1,521.00 | 1,488.60 | 1,502.80 | 1,502.80 | -0.37% | 2,596 |
| Aug 19, 2026 | 1,554.00 | 1,560.80 | 1,499.00 | 1,508.40 | 1,508.40 | -2.13% | 2,712 |
| Aug 18, 2026 | 1,617.20 | 1,617.20 | 1,534.60 | 1,541.20 | 1,541.20 | -4.96% | 2,441 |
| Aug 17, 2026 | 1,616.80 | 1,631.00 | 1,606.20 | 1,621.60 | 1,621.60 | 2.70% | 2,678 |
| Aug 14, 2026 | 1,614.40 | 1,614.40 | 1,576.20 | 1,579.00 | 1,579.00 | -1.91% | 1,243 |
| Aug 13, 2026 | 1,586.40 | 1,610.20 | 1,570.20 | 1,609.80 | 1,609.80 | 2.46% | 2,129 |
| Aug 12, 2026 | 1,583.40 | 1,595.20 | 1,570.20 | 1,571.20 | 1,571.20 | 1.00% | 1,883 |
| Aug 11, 2026 | 1,513.20 | 1,575.00 | 1,513.20 | 1,555.60 | 1,555.60 | 2.44% | 2,306 |
| Aug 10, 2026 | 1,530.00 | 1,556.20 | 1,509.80 | 1,518.60 | 1,518.60 | 1.24% | 2,172 |
| Aug 7, 2026 | 1,507.00 | 1,528.20 | 1,484.20 | 1,500.00 | 1,500.00 | 0.37% | 2,159 |
| Aug 6, 2026 | 1,459.80 | 1,503.40 | 1,451.00 | 1,494.40 | 1,494.40 | 1.88% | 3,393 |
| Aug 5, 2026 | 1,504.00 | 1,504.00 | 1,455.60 | 1,466.80 | 1,466.80 | -0.41% | 2,505 |
| Aug 4, 2026 | 1,461.20 | 1,485.00 | 1,443.00 | 1,472.80 | 1,472.80 | 3.66% | 2,441 |
| Aug 3, 2026 | 1,441.60 | 1,441.60 | 1,373.00 | 1,420.80 | 1,420.80 | -0.98% | 4,840 |
| Jul 31, 2026 | 1,472.00 | 1,495.40 | 1,420.00 | 1,434.80 | 1,434.80 | -0.29% | 5,337 |
| Jul 30, 2026 | 1,361.20 | 1,455.40 | 1,361.20 | 1,439.00 | 1,439.00 | 5.56% | 4,437 |
| Jul 29, 2026 | 1,378.20 | 1,419.00 | 1,334.40 | 1,363.20 | 1,363.20 | -1.82% | 4,333 |
| Jul 28, 2026 | 1,433.00 | 1,433.00 | 1,366.60 | 1,388.40 | 1,388.40 | -3.06% | 5,923 |
| Jul 27, 2026 | 1,557.80 | 1,591.60 | 1,420.00 | 1,432.20 | 1,432.20 | -8.34% | 6,205 |
| Jul 24, 2026 | 1,560.00 | 1,593.80 | 1,545.00 | 1,564.40 | 1,562.52 | -1.04% | 2,530 |
| Jul 23, 2026 | 1,589.00 | 1,600.00 | 1,556.60 | 1,580.80 | 1,578.90 | -0.52% | 2,846 |
| Jul 22, 2026 | 1,590.20 | 1,590.20 | 1,540.00 | 1,589.00 | 1,587.09 | -0.18% | 3,114 |
| Jul 21, 2026 | 1,552.00 | 1,595.00 | 1,551.80 | 1,591.80 | 1,589.89 | 4.68% | 2,220 |
| Jul 20, 2026 | 1,536.00 | 1,572.80 | 1,520.60 | 1,520.60 | 1,518.77 | -1.03% | 2,737 |