Skip to main content
logo
ASML Holding N.V. (BVMF:ASML34)
Brazil flag Brazil · Delayed Price · Currency is BRL
132.50
+2.23 (1.71%)
Last updated: Jan 16, 2026, 4:12 PM GMT-3

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026132.37134.66131.25132.50-1.71%5,870
Jan 15, 2026131.00133.32130.18130.27130.275.76%12,017
Jan 14, 2026124.99124.99122.51123.18123.18-1.45%5,823
Jan 13, 2026125.99126.42124.00124.99124.990.05%5,398
Jan 12, 2026123.88125.19122.45124.93124.930.19%7,054
Jan 9, 2026121.45124.69119.18124.69124.697.22%8,409
Jan 8, 2026120.00120.00115.60116.29116.29-3.23%7,478
Jan 7, 2026119.80120.94119.65120.17120.17-1.14%9,738
Jan 6, 2026120.23121.64119.56121.55121.550.59%6,192
Jan 5, 2026118.01121.57118.01120.84120.845.91%23,300
Jan 2, 2026111.80115.83111.76114.10114.106.51%20,122
Dec 30, 2025108.75108.77106.81107.13107.13-0.92%1,225
Dec 29, 2025107.04108.60107.04108.12108.121.01%4,706
Dec 26, 2025107.01108.41106.55107.04107.040.75%5,523
Dec 23, 2025107.26107.37106.24106.24106.24-1.09%5,985
Dec 22, 2025107.00107.64106.15107.41107.410.76%5,194
Dec 19, 2025103.50106.80103.50106.60106.602.10%2,998
Dec 18, 2025103.01105.61103.01104.41104.413.07%4,316
Dec 17, 2025107.08107.58101.30101.30101.30-4.90%10,254
Dec 16, 2025106.06107.65105.82106.52106.52-0.22%9,213
Dec 15, 2025106.29108.81106.20106.75106.750.49%6,341
Dec 12, 2025109.00109.00106.00106.23106.23-3.94%12,252
Dec 11, 2025110.60110.60108.00110.59110.59-0.89%6,313
Dec 10, 2025110.20111.58109.42111.58111.581.69%4,180
Dec 9, 2025110.97110.97109.20109.73109.73-1.12%5,772
Dec 8, 2025110.00111.84109.41110.97110.972.24%20,867
Dec 5, 2025108.00110.07108.00108.54108.541.37%9,441
Dec 4, 2025108.65108.65106.45107.07107.07-2.38%10,848
Dec 3, 2025108.00110.07106.45109.68109.681.58%7,575
Dec 2, 2025107.00107.97105.22107.97107.971.42%8,830
Dec 1, 2025102.95106.46102.38106.46106.464.15%13,077
Nov 28, 2025101.10102.82100.29102.22102.22-0.63%3,202
Nov 27, 2025100.78102.87100.53102.87102.870.03%1,768
Nov 26, 2025100.99102.84100.82102.84102.844.57%15,054
Nov 25, 202598.2398.3596.2098.3598.351.13%28,509
Nov 24, 202596.9997.4995.7797.2597.252.64%15,236
Nov 21, 202594.7695.9093.2794.7594.75-5.56%27,999
Nov 19, 202597.40100.4796.70100.33100.333.03%17,171
Nov 18, 202599.3099.3096.4397.3897.38-0.95%16,077
Nov 17, 202597.0098.8296.5198.3198.311.74%8,774
Nov 14, 202596.8297.5994.5496.6396.63-3.34%21,629
Nov 13, 202599.99100.3997.1999.9799.970.22%7,782
Nov 12, 202598.8199.8098.7199.7599.752.13%12,390
Nov 11, 202599.1099.2997.6797.6797.67-2.69%6,201
Nov 10, 2025100.10100.3798.61100.37100.372.25%13,694
Nov 7, 2025100.84100.8496.8998.1698.16-1.68%12,292
Nov 6, 2025102.06102.0699.8499.8499.84-1.54%16,335
Nov 5, 2025101.33102.59100.86101.40101.400.18%18,509
Nov 4, 2025104.60104.60101.22101.22101.22-2.58%11,975
Nov 3, 2025103.75104.48103.10103.90103.900.13%9,318