Skip to main content
logo
ASML Holding N.V. (BVMF:ASML34)
Brazil flag Brazil · Delayed Price · Currency is BRL
125.06
-4.14 (-3.20%)
Last updated: Mar 20, 2026, 4:19 PM GMT-3

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026130.90130.90125.00126.19126.19-2.33%21,329
Mar 19, 2026128.57130.15125.87129.20129.20-1.67%15,373
Mar 18, 2026129.95131.40128.76131.40131.400.19%11,497
Mar 17, 2026127.74131.46127.74131.15131.151.25%6,355
Mar 16, 2026132.00133.03129.53129.53129.53-0.54%4,445
Mar 13, 2026130.35131.61129.41130.23130.231.43%6,507
Mar 12, 2026130.18130.18127.10128.40128.40-0.38%7,617
Mar 11, 2026127.83131.07127.83128.89128.89-0.48%10,330
Mar 10, 2026128.57131.40128.57129.51129.511.90%14,170
Mar 9, 2026122.19127.41121.21127.10127.103.00%23,078
Mar 6, 2026127.99128.00123.00123.40123.40-5.55%21,640
Mar 5, 2026131.82133.94128.66130.65130.65-1.72%9,474
Mar 4, 2026131.80133.99130.55132.93132.931.43%8,159
Mar 3, 2026130.10131.66128.72131.05131.05-1.78%25,144
Mar 2, 2026133.85135.19132.88133.43133.43-0.80%9,163
Feb 27, 2026135.98135.98133.08134.50134.50-1.09%18,387
Feb 26, 2026142.99142.99134.00135.98135.98-4.91%33,868
Feb 25, 2026141.83144.73140.94143.00143.001.15%20,500
Feb 24, 2026141.65142.16139.12141.38141.380.99%17,437
Feb 23, 2026136.90140.00136.50140.00140.000.68%6,608
Feb 20, 2026138.94140.14136.99139.06139.060.80%37,868
Feb 19, 2026139.17139.17135.85137.96137.96-0.90%18,846
Feb 18, 2026138.75140.76138.68139.21139.212.84%13,218
Feb 13, 2026132.60137.70132.31135.36135.360.86%142,446
Feb 12, 2026133.58135.77132.12134.20134.20-1.53%4,631
Feb 11, 2026135.00136.59133.25136.29136.290.96%10,261
Feb 10, 2026135.15136.05133.21135.00135.00-6,717
Feb 9, 2026131.72135.58131.72135.00135.000.45%6,537
Feb 6, 2026130.01134.40130.01134.40134.233.38%15,859
Feb 5, 2026128.50132.02126.11130.00129.830.02%6,489
Feb 4, 2026133.64133.72126.16129.98129.81-2.74%61,096
Feb 3, 2026138.37138.37130.77133.64133.47-2.91%40,467
Feb 2, 2026137.97138.87134.00137.64137.460.76%16,781
Jan 30, 2026138.00138.90135.53136.60136.43-1.01%15,257
Jan 29, 2026138.91140.00132.85138.00137.821.50%11,402
Jan 28, 2026144.51144.51133.41135.96135.79-3.68%53,887
Jan 27, 2026136.29141.15135.00141.15140.971.55%30,869
Jan 26, 2026134.71138.99131.98138.99138.813.18%11,068
Jan 23, 2026132.10134.70131.00134.70134.530.82%13,361
Jan 22, 2026129.45135.12129.45133.60133.431.14%7,327
Jan 21, 2026130.54132.83128.55132.10131.932.21%10,473
Jan 20, 2026129.63131.67128.16129.24129.07-3.55%40,529
Jan 19, 2026134.48134.48131.80134.00133.830.88%7,663
Jan 16, 2026131.62134.66131.25132.83132.661.97%6,803
Jan 15, 2026131.00133.32130.18130.27130.105.76%12,017
Jan 14, 2026124.99124.99122.51123.18123.02-1.45%5,823
Jan 13, 2026125.99126.42124.00124.99124.830.05%5,398
Jan 12, 2026123.88125.19122.45124.93124.770.19%7,054
Jan 9, 2026121.45124.69119.18124.69124.537.22%8,409
Jan 8, 2026120.00120.00115.60116.29116.14-3.23%7,478