ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 1,506.40
-121.00 (-7.44%)
At close: Jul 7, 2026
BIT:1ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,556.40 | 1,569.60 | 1,543.80 | 1,557.60 | - | -4.29% | 268 |
| Jul 6, 2026 | 1,610.00 | 1,635.80 | 1,589.00 | 1,627.40 | 1,627.40 | 1.40% | 1,846 |
| Jul 3, 2026 | 1,598.20 | 1,641.80 | 1,598.20 | 1,605.00 | 1,605.00 | 1.85% | 1,340 |
| Jul 2, 2026 | 1,605.60 | 1,642.00 | 1,567.00 | 1,575.80 | 1,575.80 | -4.50% | 5,307 |
| Jul 1, 2026 | 1,716.80 | 1,733.80 | 1,634.60 | 1,650.00 | 1,650.00 | -4.18% | 4,361 |
| Jun 30, 2026 | 1,657.60 | 1,740.60 | 1,657.20 | 1,722.00 | 1,722.00 | 7.63% | 3,140 |
| Jun 29, 2026 | 1,584.00 | 1,613.60 | 1,557.20 | 1,600.00 | 1,600.00 | 1.66% | 2,570 |
| Jun 26, 2026 | 1,575.00 | 1,592.20 | 1,550.60 | 1,573.80 | 1,573.80 | -0.74% | 2,249 |
| Jun 25, 2026 | 1,620.40 | 1,635.40 | 1,565.80 | 1,585.60 | 1,585.60 | 1.99% | 4,753 |
| Jun 24, 2026 | 1,582.00 | 1,584.60 | 1,525.00 | 1,554.60 | 1,554.60 | -0.38% | 2,986 |
| Jun 23, 2026 | 1,612.40 | 1,612.60 | 1,553.80 | 1,560.60 | 1,560.60 | -6.25% | 6,801 |
| Jun 22, 2026 | 1,666.00 | 1,710.00 | 1,661.40 | 1,664.60 | 1,664.60 | -0.08% | 4,174 |
| Jun 19, 2026 | 1,656.60 | 1,675.20 | 1,632.60 | 1,666.00 | 1,666.00 | -0.64% | 2,322 |
| Jun 18, 2026 | 1,659.40 | 1,690.60 | 1,657.60 | 1,676.80 | 1,676.80 | 1.45% | 4,075 |
| Jun 17, 2026 | 1,585.00 | 1,657.20 | 1,581.60 | 1,652.80 | 1,652.80 | 4.28% | 4,692 |
| Jun 16, 2026 | 1,624.00 | 1,632.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.18% | 4,795 |
| Jun 15, 2026 | 1,668.80 | 1,671.60 | 1,606.40 | 1,620.40 | 1,620.40 | -0.14% | 7,027 |
| Jun 12, 2026 | 1,607.60 | 1,624.20 | 1,575.60 | 1,622.60 | 1,622.60 | 2.98% | 6,275 |
| Jun 11, 2026 | 1,514.80 | 1,583.60 | 1,514.80 | 1,575.60 | 1,575.60 | 5.04% | 6,498 |
| Jun 10, 2026 | 1,501.00 | 1,565.40 | 1,487.80 | 1,500.00 | 1,500.00 | -0.54% | 7,008 |
| Jun 9, 2026 | 1,528.00 | 1,582.00 | 1,508.20 | 1,508.20 | 1,508.20 | -0.48% | 6,680 |
| Jun 8, 2026 | 1,418.00 | 1,532.00 | 1,398.00 | 1,515.40 | 1,515.40 | 3.75% | 7,844 |
| Jun 5, 2026 | 1,471.20 | 1,473.00 | 1,446.00 | 1,460.60 | 1,460.60 | -2.31% | 5,808 |
| Jun 4, 2026 | 1,482.00 | 1,497.80 | 1,438.60 | 1,495.20 | 1,495.20 | 0.89% | 5,408 |
| Jun 3, 2026 | 1,493.80 | 1,495.20 | 1,455.40 | 1,482.00 | 1,482.00 | 3.33% | 6,424 |
| Jun 2, 2026 | 1,407.00 | 1,465.00 | 1,404.60 | 1,434.20 | 1,434.20 | 3.08% | 3,484 |
| Jun 1, 2026 | 1,391.60 | 1,394.60 | 1,361.80 | 1,391.40 | 1,391.40 | 0.74% | 2,626 |
| May 29, 2026 | 1,384.80 | 1,420.00 | 1,377.00 | 1,381.20 | 1,381.20 | -0.69% | 3,284 |
| May 28, 2026 | 1,381.60 | 1,394.60 | 1,359.00 | 1,390.80 | 1,390.80 | 1.02% | 3,048 |
| 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 |