ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,382.60
+5.80 (0.42%)
Last updated: May 28, 2026, 2:28 PM CET
BIT:1ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,393.80 | 1,430.00 | 1,359.40 | 1,376.80 | 1,376.80 | -1.23% | 5,020 |
| May 26, 2026 | 1,428.00 | 1,428.00 | 1,390.00 | 1,394.00 | 1,394.00 | -2.50% | 4,665 |
| May 25, 2026 | 1,432.60 | 1,436.00 | 1,415.20 | 1,429.80 | 1,429.80 | 1.79% | 1,874 |
| May 22, 2026 | 1,371.60 | 1,413.00 | 1,371.00 | 1,404.60 | 1,404.60 | 4.45% | 3,973 |
| May 21, 2026 | 1,330.80 | 1,360.80 | 1,319.00 | 1,344.80 | 1,344.80 | 1.02% | 4,329 |
| May 20, 2026 | 1,271.20 | 1,337.00 | 1,270.20 | 1,331.20 | 1,331.20 | 6.60% | 3,661 |
| May 19, 2026 | 1,253.80 | 1,279.40 | 1,243.80 | 1,248.80 | 1,248.80 | -0.84% | 4,199 |
| May 18, 2026 | 1,285.60 | 1,312.80 | 1,259.40 | 1,259.40 | 1,259.40 | -4.07% | 3,145 |
| May 15, 2026 | 1,351.60 | 1,351.60 | 1,280.00 | 1,312.80 | 1,312.80 | -3.95% | 3,773 |
| May 14, 2026 | 1,348.40 | 1,371.00 | 1,330.60 | 1,366.80 | 1,366.80 | 3.55% | 3,526 |
| May 13, 2026 | 1,298.80 | 1,322.00 | 1,292.60 | 1,320.00 | 1,320.00 | 4.08% | 3,147 |
| May 12, 2026 | 1,301.60 | 1,306.60 | 1,264.20 | 1,268.20 | 1,268.20 | -3.03% | 2,740 |
| May 11, 2026 | 1,326.80 | 1,344.40 | 1,295.60 | 1,307.80 | 1,307.80 | -0.89% | 3,594 |
| May 8, 2026 | 1,298.60 | 1,329.00 | 1,286.60 | 1,319.60 | 1,319.60 | 1.62% | 2,690 |
| May 7, 2026 | 1,315.60 | 1,332.80 | 1,294.00 | 1,298.60 | 1,298.60 | 0.73% | 3,377 |
| May 6, 2026 | 1,251.40 | 1,306.00 | 1,250.40 | 1,289.20 | 1,289.20 | 4.56% | 5,915 |
| May 5, 2026 | 1,191.80 | 1,233.00 | 1,185.40 | 1,233.00 | 1,233.00 | 3.96% | 3,821 |
| May 4, 2026 | 1,228.40 | 1,229.20 | 1,181.00 | 1,186.00 | 1,186.00 | -2.29% | 2,972 |
| Apr 30, 2026 | 1,182.40 | 1,220.00 | 1,182.20 | 1,213.80 | 1,213.80 | 2.43% | 1,999 |
| Apr 29, 2026 | 1,184.00 | 1,194.40 | 1,177.80 | 1,185.00 | 1,185.00 | 1.14% | 2,110 |
| Apr 28, 2026 | 1,209.80 | 1,213.20 | 1,168.00 | 1,171.60 | 1,171.60 | -3.65% | 3,149 |
| Apr 27, 2026 | 1,243.20 | 1,255.20 | 1,206.60 | 1,216.00 | 1,216.00 | -2.50% | 2,464 |
| Apr 24, 2026 | 1,247.00 | 1,261.20 | 1,210.80 | 1,247.20 | 1,247.20 | 0.24% | 1,405 |
| Apr 23, 2026 | 1,225.00 | 1,247.00 | 1,207.40 | 1,247.00 | 1,244.26 | -0.26% | 1,268 |
| Apr 22, 2026 | 1,252.20 | 1,260.00 | 1,240.20 | 1,250.20 | 1,247.45 | 1.08% | 2,320 |
| Apr 21, 2026 | 1,265.00 | 1,269.20 | 1,231.80 | 1,236.80 | 1,234.08 | -0.69% | 1,654 |
| Apr 20, 2026 | 1,224.00 | 1,247.80 | 1,221.40 | 1,245.40 | 1,242.66 | -0.24% | 1,852 |
| Apr 17, 2026 | 1,205.60 | 1,248.40 | 1,204.00 | 1,248.40 | 1,245.65 | 2.23% | 4,762 |
| Apr 16, 2026 | 1,265.60 | 1,267.80 | 1,200.00 | 1,221.20 | 1,218.51 | -0.70% | 3,383 |
| Apr 15, 2026 | 1,286.80 | 1,305.00 | 1,220.00 | 1,229.80 | 1,227.10 | -4.27% | 8,052 |
| Apr 14, 2026 | 1,280.80 | 1,299.80 | 1,269.40 | 1,284.60 | 1,281.78 | 1.82% | 2,593 |
| Apr 13, 2026 | 1,255.20 | 1,265.20 | 1,247.20 | 1,261.60 | 1,258.83 | -0.58% | 2,840 |
| Apr 10, 2026 | 1,240.00 | 1,280.00 | 1,235.40 | 1,269.00 | 1,266.21 | 2.80% | 3,260 |
| Apr 9, 2026 | 1,203.20 | 1,234.40 | 1,195.00 | 1,234.40 | 1,231.69 | 3.56% | 3,245 |
| Apr 8, 2026 | 1,192.40 | 1,220.00 | 1,185.60 | 1,192.00 | 1,189.38 | 6.83% | 4,260 |
| Apr 7, 2026 | 1,131.00 | 1,139.00 | 1,101.00 | 1,115.80 | 1,113.35 | -2.99% | 3,450 |
| Apr 2, 2026 | 1,136.20 | 1,165.40 | 1,127.00 | 1,150.20 | 1,147.67 | -2.38% | 1,462 |
| Apr 1, 2026 | 1,157.20 | 1,189.60 | 1,143.00 | 1,178.20 | 1,175.61 | 5.67% | 2,764 |
| Mar 31, 2026 | 1,099.80 | 1,125.80 | 1,082.20 | 1,115.00 | 1,112.55 | 0.58% | 1,450 |
| Mar 30, 2026 | 1,133.20 | 1,153.00 | 1,096.60 | 1,108.60 | 1,106.16 | -3.18% | 1,980 |
| Mar 27, 2026 | 1,159.40 | 1,161.80 | 1,131.00 | 1,145.00 | 1,142.48 | -1.92% | 1,588 |
| Mar 26, 2026 | 1,196.80 | 1,196.80 | 1,158.60 | 1,167.40 | 1,164.83 | -3.62% | 1,990 |
| Mar 25, 2026 | 1,211.00 | 1,237.00 | 1,183.00 | 1,211.20 | 1,208.54 | 0.77% | 3,353 |
| Mar 24, 2026 | 1,189.80 | 1,219.80 | 1,164.60 | 1,202.00 | 1,199.36 | 1.95% | 2,957 |
| Mar 23, 2026 | 1,110.00 | 1,203.60 | 1,098.20 | 1,179.00 | 1,176.41 | 4.47% | 4,471 |
| Mar 20, 2026 | 1,159.00 | 1,189.00 | 1,128.60 | 1,128.60 | 1,126.12 | -2.97% | 1,857 |
| Mar 19, 2026 | 1,177.60 | 1,177.60 | 1,142.60 | 1,163.20 | 1,160.64 | -2.30% | 2,366 |
| Mar 18, 2026 | 1,228.00 | 1,230.00 | 1,179.00 | 1,190.60 | 1,187.98 | -0.25% | 800 |
| Mar 17, 2026 | 1,193.20 | 1,206.20 | 1,181.40 | 1,193.60 | 1,190.98 | 0.98% | 2,281 |
| Mar 16, 2026 | 1,173.80 | 1,208.60 | 1,173.80 | 1,182.00 | 1,179.40 | 0.17% | 2,362 |