ASML Holding N.V. (BMV:ASML1.N)
Mexico · Delayed Price · Currency is MXN 32,338
-645 (-1.96%)
At close: Oct 7, 2026
BMV:ASML1.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 32,337.90 | 32,337.90 | 32,337.90 | 32,337.90 | 32,337.90 | -1.96% | 475 |
| Oct 6, 2026 | 33,022.70 | 33,022.70 | 32,983.00 | 32,983.00 | 32,983.00 | -2.08% | 18 |
| Oct 5, 2026 | 33,682.48 | 33,682.48 | 33,682.48 | 33,682.48 | 33,682.48 | -0.49% | 51 |
| Oct 2, 2026 | 34,000.00 | 34,000.00 | 33,849.00 | 33,849.00 | 33,849.00 | 3.16% | 25 |
| Sep 30, 2026 | 32,781.00 | 32,812.00 | 32,781.00 | 32,812.00 | 32,812.00 | -0.64% | 21 |
| Sep 29, 2026 | 32,878.00 | 33,197.00 | 32,878.00 | 33,022.52 | 33,022.52 | 4.01% | 305 |
| Sep 28, 2026 | 31,487.00 | 31,750.00 | 31,487.00 | 31,750.00 | 31,750.00 | 3.03% | 210 |
| Sep 25, 2026 | 30,925.00 | 30,925.00 | 30,815.93 | 30,815.93 | 30,815.93 | 0.81% | 81 |
| Sep 24, 2026 | 30,485.81 | 30,569.00 | 30,485.81 | 30,569.00 | 30,569.00 | 0.38% | 14 |
| Sep 23, 2026 | 30,452.00 | 30,452.00 | 30,452.00 | 30,452.00 | 30,452.00 | 0.91% | 91 |
| Sep 22, 2026 | 29,848.00 | 30,177.76 | 29,848.00 | 30,177.76 | 30,177.76 | 3.00% | 791 |
| Sep 21, 2026 | 28,935.00 | 29,330.00 | 28,935.00 | 29,300.00 | 29,300.00 | 2.88% | 285 |
| Sep 18, 2026 | 28,435.00 | 28,557.18 | 28,435.00 | 28,480.00 | 28,480.00 | 2.42% | 70 |
| Sep 17, 2026 | 28,083.02 | 28,083.02 | 27,807.23 | 27,807.23 | 27,807.23 | 1.73% | 150 |
| Sep 15, 2026 | 27,150.00 | 27,335.00 | 27,150.00 | 27,335.00 | 27,335.00 | 0.42% | 84 |
| Sep 14, 2026 | 27,220.21 | 27,220.21 | 27,220.21 | 27,220.21 | 27,220.21 | -5.53% | 66 |
| Sep 10, 2026 | 29,000.00 | 29,000.00 | 28,813.23 | 28,813.23 | 28,813.23 | -1.32% | 23 |
| Sep 9, 2026 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.33% | 22 |
| Sep 8, 2026 | 29,845.00 | 29,937.91 | 29,845.00 | 29,895.86 | 29,895.86 | 3.09% | 427 |
| Sep 4, 2026 | 29,040.00 | 29,040.00 | 29,000.00 | 29,000.00 | 29,000.00 | 4.24% | 17 |
| Sep 3, 2026 | 27,873.00 | 27,873.00 | 27,820.00 | 27,820.00 | 27,820.00 | -2.42% | 203 |
| Sep 2, 2026 | 28,509.50 | 28,509.50 | 28,509.00 | 28,509.00 | 28,509.00 | 1.22% | 26 |
| Sep 1, 2026 | 28,306.00 | 28,307.00 | 28,165.47 | 28,165.47 | 28,165.47 | -4.36% | 204 |
| Aug 27, 2026 | 29,670.00 | 29,670.00 | 29,450.00 | 29,450.00 | 29,450.00 | -0.94% | 17 |
| Aug 21, 2026 | 29,557.00 | 29,728.00 | 29,557.00 | 29,728.00 | 29,728.00 | -4.99% | 46 |
| Aug 18, 2026 | 31,288.00 | 31,288.00 | 31,288.00 | 31,288.00 | 31,288.00 | -2.83% | 23 |
| Aug 17, 2026 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 1.86% | 38 |
| Aug 13, 2026 | 31,685.00 | 31,685.00 | 31,612.00 | 31,612.00 | 31,612.00 | 2.08% | 22 |
| Aug 12, 2026 | 31,200.00 | 31,200.00 | 30,945.00 | 30,968.00 | 30,968.00 | 1.55% | 97 |
| Aug 11, 2026 | 30,960.55 | 30,986.00 | 30,495.25 | 30,495.25 | 30,495.25 | 1.51% | 161 |
| Aug 10, 2026 | 30,268.38 | 30,268.38 | 29,998.00 | 30,042.91 | 30,042.91 | -0.78% | 292 |
| Aug 7, 2026 | 29,594.00 | 30,280.00 | 29,594.00 | 30,280.00 | 30,280.00 | 2.42% | 18 |
| Aug 6, 2026 | 29,792.00 | 29,792.00 | 29,520.00 | 29,564.98 | 29,564.98 | 0.77% | 467 |
| Aug 5, 2026 | 29,340.00 | 29,340.00 | 29,340.00 | 29,340.00 | 29,340.00 | -0.20% | 36 |
| Aug 4, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 2.66% | 23 |
| Aug 3, 2026 | 28,588.00 | 28,637.00 | 28,588.00 | 28,637.00 | 28,637.00 | -0.34% | 41 |
| Jul 31, 2026 | 29,159.30 | 29,173.10 | 28,734.00 | 28,734.00 | 28,734.00 | 0.17% | 1,253 |
| Jul 30, 2026 | 29,071.37 | 29,071.37 | 28,685.00 | 28,685.00 | 28,685.00 | 3.77% | 771 |
| Jul 29, 2026 | 27,166.96 | 27,642.00 | 27,166.96 | 27,642.00 | 27,642.00 | -0.59% | 32 |
| Jul 28, 2026 | 27,420.00 | 27,804.75 | 27,420.00 | 27,804.75 | 27,804.75 | -3.66% | 903 |
| Jul 27, 2026 | 28,617.36 | 29,019.17 | 28,617.36 | 28,891.87 | 28,860.16 | -7.42% | 715 |
| Jul 24, 2026 | 31,005.00 | 31,207.79 | 31,005.00 | 31,207.79 | 31,173.54 | -0.85% | 994 |
| Jul 23, 2026 | 31,350.00 | 31,476.00 | 31,350.00 | 31,476.00 | 31,441.45 | 0.42% | 20 |
| Jul 22, 2026 | 31,345.00 | 31,345.00 | 31,345.00 | 31,345.00 | 31,310.60 | -0.37% | 9 |
| Jul 21, 2026 | 31,462.73 | 31,462.73 | 31,462.73 | 31,462.73 | 31,428.20 | 3.96% | 7 |
| Jul 20, 2026 | 30,263.60 | 30,263.60 | 30,263.60 | 30,263.60 | 30,230.38 | -1.13% | 650 |
| Jul 17, 2026 | 30,515.00 | 31,278.00 | 30,515.00 | 30,610.00 | 30,576.40 | -1.38% | 167 |
| Jul 16, 2026 | 31,200.00 | 31,300.00 | 31,037.00 | 31,037.00 | 31,002.94 | 1.29% | 219 |
| Jul 15, 2026 | 31,500.00 | 31,500.00 | 30,640.82 | 30,640.82 | 30,607.19 | -2.10% | 353 |
| Jul 14, 2026 | 30,810.00 | 31,299.00 | 30,715.00 | 31,299.00 | 31,264.65 | 3.34% | 243 |