ASML Holding N.V. (BVMF:ASML34)
Brazil · Delayed Price · Currency is BRL 134.50
-1.48 (-1.09%)
At close: Feb 27, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 135.98 | 135.98 | 133.08 | 134.50 | 134.50 | -1.09% | 18,387 |
| Feb 26, 2026 | 142.99 | 142.99 | 134.00 | 135.98 | 135.98 | -4.91% | 33,868 |
| Feb 25, 2026 | 141.83 | 144.73 | 140.94 | 143.00 | 143.00 | 1.15% | 20,500 |
| Feb 24, 2026 | 141.65 | 142.16 | 139.12 | 141.38 | 141.38 | 0.99% | 17,437 |
| Feb 23, 2026 | 136.90 | 140.00 | 136.50 | 140.00 | 140.00 | 0.68% | 6,608 |
| Feb 20, 2026 | 138.94 | 140.14 | 136.99 | 139.06 | 139.06 | 0.80% | 37,868 |
| Feb 19, 2026 | 139.17 | 139.17 | 135.85 | 137.96 | 137.96 | -0.90% | 18,846 |
| Feb 18, 2026 | 138.75 | 140.76 | 138.68 | 139.21 | 139.21 | 2.84% | 13,218 |
| Feb 13, 2026 | 132.60 | 137.70 | 132.31 | 135.36 | 135.36 | 0.86% | 142,446 |
| Feb 12, 2026 | 133.58 | 135.77 | 132.12 | 134.20 | 134.20 | -1.53% | 4,631 |
| Feb 11, 2026 | 135.00 | 136.59 | 133.25 | 136.29 | 136.29 | 0.96% | 10,261 |
| Feb 10, 2026 | 135.15 | 136.05 | 133.21 | 135.00 | 135.00 | - | 6,717 |
| Feb 9, 2026 | 131.72 | 135.58 | 131.72 | 135.00 | 135.00 | 0.45% | 6,537 |
| Feb 6, 2026 | 130.01 | 134.40 | 130.01 | 134.40 | 134.23 | 3.38% | 15,859 |
| Feb 5, 2026 | 128.50 | 132.02 | 126.11 | 130.00 | 129.83 | 0.02% | 6,489 |
| Feb 4, 2026 | 133.64 | 133.72 | 126.16 | 129.98 | 129.81 | -2.74% | 61,096 |
| Feb 3, 2026 | 138.37 | 138.37 | 130.77 | 133.64 | 133.47 | -2.91% | 40,467 |
| Feb 2, 2026 | 137.97 | 138.87 | 134.00 | 137.64 | 137.46 | 0.76% | 16,781 |
| Jan 30, 2026 | 138.00 | 138.90 | 135.53 | 136.60 | 136.43 | -1.01% | 15,257 |
| Jan 29, 2026 | 138.91 | 140.00 | 132.85 | 138.00 | 137.82 | 1.50% | 11,402 |
| Jan 28, 2026 | 144.51 | 144.51 | 133.41 | 135.96 | 135.79 | -3.68% | 53,887 |
| Jan 27, 2026 | 136.29 | 141.15 | 135.00 | 141.15 | 140.97 | 1.55% | 30,869 |
| Jan 26, 2026 | 134.71 | 138.99 | 131.98 | 138.99 | 138.81 | 3.18% | 11,068 |
| Jan 23, 2026 | 132.10 | 134.70 | 131.00 | 134.70 | 134.53 | 0.82% | 13,361 |
| Jan 22, 2026 | 129.45 | 135.12 | 129.45 | 133.60 | 133.43 | 1.14% | 7,327 |
| Jan 21, 2026 | 130.54 | 132.83 | 128.55 | 132.10 | 131.93 | 2.21% | 10,473 |
| Jan 20, 2026 | 129.63 | 131.67 | 128.16 | 129.24 | 129.07 | -3.55% | 40,529 |
| Jan 19, 2026 | 134.48 | 134.48 | 131.80 | 134.00 | 133.83 | 0.88% | 7,663 |
| Jan 16, 2026 | 131.62 | 134.66 | 131.25 | 132.83 | 132.66 | 1.97% | 6,803 |
| Jan 15, 2026 | 131.00 | 133.32 | 130.18 | 130.27 | 130.10 | 5.76% | 12,017 |
| Jan 14, 2026 | 124.99 | 124.99 | 122.51 | 123.18 | 123.02 | -1.45% | 5,823 |
| Jan 13, 2026 | 125.99 | 126.42 | 124.00 | 124.99 | 124.83 | 0.05% | 5,398 |
| Jan 12, 2026 | 123.88 | 125.19 | 122.45 | 124.93 | 124.77 | 0.19% | 7,054 |
| Jan 9, 2026 | 121.45 | 124.69 | 119.18 | 124.69 | 124.53 | 7.22% | 8,409 |
| Jan 8, 2026 | 120.00 | 120.00 | 115.60 | 116.29 | 116.14 | -3.23% | 7,478 |
| Jan 7, 2026 | 119.80 | 120.94 | 119.65 | 120.17 | 120.02 | -1.14% | 9,738 |
| Jan 6, 2026 | 120.23 | 121.64 | 119.56 | 121.55 | 121.39 | 0.59% | 6,192 |
| Jan 5, 2026 | 118.01 | 121.57 | 118.01 | 120.84 | 120.69 | 5.91% | 23,300 |
| Jan 2, 2026 | 111.80 | 115.83 | 111.76 | 114.10 | 113.95 | 6.51% | 20,122 |
| Dec 30, 2025 | 108.75 | 108.77 | 106.81 | 107.13 | 106.99 | -0.92% | 1,225 |
| Dec 29, 2025 | 107.04 | 108.60 | 107.04 | 108.12 | 107.98 | 1.01% | 4,706 |
| Dec 26, 2025 | 107.01 | 108.41 | 106.55 | 107.04 | 106.90 | 0.75% | 5,523 |
| Dec 23, 2025 | 107.26 | 107.37 | 106.24 | 106.24 | 106.10 | -1.09% | 5,985 |
| Dec 22, 2025 | 107.00 | 107.64 | 106.15 | 107.41 | 107.27 | 0.76% | 5,194 |
| Dec 19, 2025 | 103.50 | 106.80 | 103.50 | 106.60 | 106.46 | 2.10% | 2,998 |
| Dec 18, 2025 | 103.01 | 105.61 | 103.01 | 104.41 | 104.28 | 3.07% | 4,316 |
| Dec 17, 2025 | 107.08 | 107.58 | 101.30 | 101.30 | 101.17 | -4.90% | 10,254 |
| Dec 16, 2025 | 106.06 | 107.65 | 105.82 | 106.52 | 106.38 | -0.22% | 9,213 |
| Dec 15, 2025 | 106.29 | 108.81 | 106.20 | 106.75 | 106.61 | 0.49% | 6,341 |
| Dec 12, 2025 | 109.00 | 109.00 | 106.00 | 106.23 | 106.09 | -3.94% | 12,252 |