ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,425.20
-137.32 (-8.79%)
At close: Jul 27, 2026
BIT:1ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,557.80 | 1,583.20 | 1,557.80 | 1,580.80 | - | 1.17% | 184 |
| 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 |
| Jul 17, 2026 | 1,547.20 | 1,557.60 | 1,490.40 | 1,536.40 | 1,534.55 | -3.78% | 4,417 |
| Jul 16, 2026 | 1,583.00 | 1,619.00 | 1,544.80 | 1,596.80 | 1,594.88 | 2.99% | 4,190 |
| Jul 15, 2026 | 1,645.00 | 1,673.40 | 1,538.20 | 1,550.40 | 1,548.54 | -0.39% | 8,336 |
| Jul 14, 2026 | 1,528.00 | 1,568.00 | 1,528.00 | 1,556.40 | 1,554.53 | 0.87% | 2,410 |
| Jul 13, 2026 | 1,534.60 | 1,559.60 | 1,525.00 | 1,543.00 | 1,541.15 | -1.72% | 3,447 |
| Jul 10, 2026 | 1,602.40 | 1,602.40 | 1,547.40 | 1,570.00 | 1,568.11 | -2.05% | 2,010 |
| Jul 9, 2026 | 1,571.20 | 1,625.00 | 1,558.20 | 1,602.80 | 1,600.87 | 4.92% | 5,115 |
| Jul 8, 2026 | 1,521.20 | 1,555.00 | 1,496.00 | 1,527.60 | 1,525.76 | 1.29% | 3,212 |
| Jul 7, 2026 | 1,556.40 | 1,570.00 | 1,502.60 | 1,508.20 | 1,506.39 | -7.32% | 3,718 |
| Jul 6, 2026 | 1,610.00 | 1,635.80 | 1,589.00 | 1,627.40 | 1,625.44 | 1.40% | 1,846 |
| Jul 3, 2026 | 1,598.20 | 1,641.80 | 1,598.20 | 1,605.00 | 1,603.07 | 1.85% | 1,340 |
| Jul 2, 2026 | 1,605.60 | 1,642.00 | 1,567.00 | 1,575.80 | 1,573.91 | -4.50% | 5,307 |
| Jul 1, 2026 | 1,716.80 | 1,733.80 | 1,634.60 | 1,650.00 | 1,648.02 | -4.18% | 4,361 |
| Jun 30, 2026 | 1,657.60 | 1,740.60 | 1,657.20 | 1,722.00 | 1,719.93 | 7.63% | 3,140 |
| Jun 29, 2026 | 1,584.00 | 1,613.60 | 1,557.20 | 1,600.00 | 1,598.08 | 1.66% | 2,570 |
| Jun 26, 2026 | 1,575.00 | 1,592.20 | 1,550.60 | 1,573.80 | 1,571.91 | -0.74% | 2,249 |
| Jun 25, 2026 | 1,620.40 | 1,635.40 | 1,565.80 | 1,585.60 | 1,583.69 | 1.99% | 4,753 |
| Jun 24, 2026 | 1,582.00 | 1,584.60 | 1,525.00 | 1,554.60 | 1,552.73 | -0.38% | 2,986 |
| Jun 23, 2026 | 1,612.40 | 1,612.60 | 1,553.80 | 1,560.60 | 1,558.72 | -6.25% | 6,801 |
| Jun 22, 2026 | 1,666.00 | 1,710.00 | 1,661.40 | 1,664.60 | 1,662.60 | -0.08% | 4,174 |
| Jun 19, 2026 | 1,656.60 | 1,675.20 | 1,632.60 | 1,666.00 | 1,664.00 | -0.64% | 2,322 |
| Jun 18, 2026 | 1,659.40 | 1,690.60 | 1,657.60 | 1,676.80 | 1,674.78 | 1.45% | 4,075 |
| Jun 17, 2026 | 1,585.00 | 1,657.20 | 1,581.60 | 1,652.80 | 1,650.81 | 4.28% | 4,692 |
| Jun 16, 2026 | 1,624.00 | 1,632.00 | 1,585.00 | 1,585.00 | 1,583.10 | -2.18% | 4,795 |
| Jun 15, 2026 | 1,668.80 | 1,671.60 | 1,606.40 | 1,620.40 | 1,618.45 | -0.14% | 7,027 |
| Jun 12, 2026 | 1,607.60 | 1,624.20 | 1,575.60 | 1,622.60 | 1,620.65 | 2.98% | 6,275 |
| Jun 11, 2026 | 1,514.80 | 1,583.60 | 1,514.80 | 1,575.60 | 1,573.71 | 5.04% | 6,498 |
| Jun 10, 2026 | 1,501.00 | 1,565.40 | 1,487.80 | 1,500.00 | 1,498.20 | -0.54% | 7,008 |
| Jun 9, 2026 | 1,528.00 | 1,582.00 | 1,508.20 | 1,508.20 | 1,506.39 | -0.48% | 6,680 |
| Jun 8, 2026 | 1,418.00 | 1,532.00 | 1,398.00 | 1,515.40 | 1,513.58 | 3.75% | 7,844 |
| Jun 5, 2026 | 1,471.20 | 1,473.00 | 1,446.00 | 1,460.60 | 1,458.84 | -2.31% | 5,808 |
| Jun 4, 2026 | 1,482.00 | 1,497.80 | 1,438.60 | 1,495.20 | 1,493.40 | 0.89% | 5,408 |
| Jun 3, 2026 | 1,493.80 | 1,495.20 | 1,455.40 | 1,482.00 | 1,480.22 | 3.33% | 6,424 |
| Jun 2, 2026 | 1,407.00 | 1,465.00 | 1,404.60 | 1,434.20 | 1,432.48 | 3.08% | 3,484 |
| Jun 1, 2026 | 1,391.60 | 1,394.60 | 1,361.80 | 1,391.40 | 1,389.73 | 0.74% | 2,626 |
| May 29, 2026 | 1,384.80 | 1,420.00 | 1,377.00 | 1,381.20 | 1,379.54 | -0.69% | 3,284 |
| May 28, 2026 | 1,381.60 | 1,394.60 | 1,359.00 | 1,390.80 | 1,389.13 | 1.02% | 3,048 |
| May 27, 2026 | 1,393.80 | 1,430.00 | 1,359.40 | 1,376.80 | 1,375.15 | -1.23% | 5,020 |
| May 26, 2026 | 1,428.00 | 1,428.00 | 1,390.00 | 1,394.00 | 1,392.32 | -2.50% | 4,665 |
| May 25, 2026 | 1,432.60 | 1,436.00 | 1,415.20 | 1,429.80 | 1,428.08 | 1.79% | 1,874 |
| May 22, 2026 | 1,371.60 | 1,413.00 | 1,371.00 | 1,404.60 | 1,402.91 | 4.45% | 3,973 |
| May 21, 2026 | 1,330.80 | 1,360.80 | 1,319.00 | 1,344.80 | 1,343.18 | 1.02% | 4,329 |
| May 20, 2026 | 1,271.20 | 1,337.00 | 1,270.20 | 1,331.20 | 1,329.60 | 6.60% | 3,661 |
| May 19, 2026 | 1,253.80 | 1,279.40 | 1,243.80 | 1,248.80 | 1,247.30 | -0.84% | 4,199 |