ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,466.80
+43.20 (3.03%)
At close: Sep 4, 2026
BIT:1ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |