ASML Holding N.V. (BMV:ASML.N)
Mexico · Delayed Price · Currency is MXN 33,380
+280 (0.84%)
At close: Oct 8, 2026
BMV:ASML.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 33,008.28 | 33,379.62 | 33,008.28 | 33,379.62 | 33,379.62 | 0.84% | 65 |
| Oct 7, 2026 | 33,271.00 | 33,271.00 | 33,100.00 | 33,100.00 | 33,100.00 | -0.27% | 496 |
| Oct 6, 2026 | 33,999.99 | 33,999.99 | 33,190.00 | 33,190.00 | 33,190.00 | -2.11% | 99 |
| Oct 5, 2026 | 34,050.00 | 34,050.00 | 33,735.39 | 33,904.06 | 33,904.06 | 0.01% | 58 |
| Oct 2, 2026 | 33,700.00 | 33,900.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.29% | 53 |
| Oct 1, 2026 | 32,780.00 | 33,999.99 | 32,780.00 | 33,999.99 | 33,999.99 | 4.13% | 43 |
| Sep 30, 2026 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.46% | 27 |
| Sep 29, 2026 | 32,500.00 | 32,501.00 | 32,500.00 | 32,500.00 | 32,500.00 | 2.60% | 131 |
| Sep 28, 2026 | 31,000.00 | 31,676.00 | 31,000.00 | 31,676.00 | 31,676.00 | 3.74% | 293 |
| Sep 25, 2026 | 30,534.00 | 30,534.00 | 30,534.00 | 30,534.00 | 30,534.00 | - | 80 |
| Sep 24, 2026 | 30,610.00 | 30,610.00 | 30,527.90 | 30,533.95 | 30,533.95 | 0.77% | 123 |
| Sep 23, 2026 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 3.29% | 80 |
| Sep 22, 2026 | 30,200.00 | 30,200.00 | 29,335.00 | 29,335.00 | 29,335.00 | -1.39% | 105 |
| Sep 21, 2026 | 29,053.44 | 29,750.00 | 29,000.00 | 29,750.00 | 29,750.00 | 5.15% | 1,436 |
| Sep 18, 2026 | 28,292.53 | 28,292.53 | 28,292.53 | 28,292.53 | 28,292.53 | 0.70% | 53 |
| Sep 17, 2026 | 28,000.00 | 28,095.00 | 28,000.00 | 28,095.00 | 28,095.00 | -2.17% | 27 |
| Sep 15, 2026 | 28,717.00 | 28,717.00 | 28,717.00 | 28,717.00 | 28,717.00 | 4.43% | 592 |
| Sep 14, 2026 | 27,548.52 | 27,548.52 | 27,500.00 | 27,500.00 | 27,500.00 | -5.89% | 129 |
| Sep 11, 2026 | 29,220.00 | 29,220.00 | 29,220.00 | 29,220.00 | 29,220.00 | 0.24% | 2,070 |
| Sep 10, 2026 | 28,682.80 | 29,150.00 | 28,682.80 | 29,150.00 | 29,150.00 | -1.88% | 2,484 |
| Sep 9, 2026 | 29,900.00 | 29,900.00 | 29,350.00 | 29,710.00 | 29,710.00 | -0.34% | 3,501 |
| Sep 8, 2026 | 29,810.00 | 29,810.00 | 29,810.00 | 29,810.00 | 29,810.00 | 3.18% | 3,402 |
| Sep 4, 2026 | 28,810.00 | 28,889.99 | 28,810.00 | 28,889.99 | 28,889.99 | 2.74% | 145 |
| Sep 3, 2026 | 27,745.00 | 28,119.90 | 27,745.00 | 28,119.90 | 28,119.90 | -4.03% | 326 |
| Sep 2, 2026 | 28,021.00 | 29,300.00 | 28,021.00 | 29,300.00 | 29,300.00 | -0.68% | 43 |
| Aug 28, 2026 | 29,757.60 | 29,757.60 | 29,500.00 | 29,500.00 | 29,500.00 | -1.01% | 16 |
| Aug 26, 2026 | 29,848.78 | 29,848.78 | 29,800.00 | 29,800.00 | 29,800.00 | - | 212 |
| Aug 24, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.33% | 42 |
| Aug 20, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.47% | 14 |
| Aug 19, 2026 | 30,042.57 | 30,042.57 | 30,042.57 | 30,042.57 | 30,042.57 | -3.63% | 38 |
| Aug 18, 2026 | 31,175.00 | 31,175.00 | 31,175.00 | 31,175.00 | 31,175.00 | - | 19 |
| Aug 14, 2026 | 31,265.00 | 31,265.00 | 30,061.00 | 31,175.00 | 31,175.00 | -1.97% | 967 |
| Aug 13, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 2.62% | 546 |
| Aug 11, 2026 | 30,989.00 | 30,989.00 | 30,989.00 | 30,989.00 | 30,989.00 | -0.03% | 58 |
| Aug 10, 2026 | 30,999.00 | 30,999.00 | 30,999.00 | 30,999.00 | 30,999.00 | 4.02% | 18 |
| Aug 7, 2026 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.33% | 62 |
| Aug 6, 2026 | 29,895.39 | 29,900.00 | 29,895.39 | 29,900.00 | 29,900.00 | 2.45% | 93 |
| Aug 5, 2026 | 29,900.00 | 29,900.00 | 29,185.00 | 29,185.00 | 29,185.00 | -2.39% | 488 |
| Aug 4, 2026 | 29,558.17 | 29,899.00 | 29,558.17 | 29,899.00 | 29,899.00 | 4.48% | 348 |
| Jul 31, 2026 | 28,670.00 | 28,670.00 | 28,616.53 | 28,616.53 | 28,616.53 | 0.23% | 211 |
| Jul 30, 2026 | 29,058.00 | 29,058.00 | 28,550.07 | 28,550.07 | 28,550.07 | 3.44% | 72 |
| Jul 29, 2026 | 27,300.00 | 27,600.00 | 26,704.71 | 27,600.00 | 27,600.00 | -0.13% | 510 |
| Jul 28, 2026 | 27,637.43 | 27,637.43 | 27,637.00 | 27,637.00 | 27,637.00 | -6.32% | 129 |
| Jul 27, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.63% | 80 |
| Jul 24, 2026 | 30,920.00 | 31,400.00 | 30,650.00 | 30,650.00 | 30,612.63 | -2.39% | 172 |
| Jul 21, 2026 | 31,320.00 | 31,400.00 | 31,320.00 | 31,400.00 | 31,361.71 | 0.96% | 46 |
| Jul 17, 2026 | 30,603.00 | 31,100.00 | 30,603.00 | 31,100.00 | 31,062.08 | -2.20% | 69 |
| Jul 16, 2026 | 31,900.00 | 31,900.00 | 31,600.00 | 31,800.00 | 31,761.23 | 3.35% | 85 |
| Jul 15, 2026 | 30,824.98 | 30,824.98 | 30,770.00 | 30,770.00 | 30,732.48 | -0.18% | 62 |
| Jul 14, 2026 | 30,824.98 | 30,824.98 | 30,824.98 | 30,824.98 | 30,787.40 | 0.42% | 13 |