BVMF:ASML34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	160.60	166.50	160.60	165.51	-	6.90%	21,876
Jun 5, 2026	157.00	158.94	153.40	154.83	154.83	-3.50%	29,079
Jun 3, 2026	154.31	161.05	154.31	160.45	160.45	3.42%	29,784
Jun 2, 2026	151.99	155.58	151.00	155.15	155.15	4.60%	40,759
Jun 1, 2026	148.00	150.42	145.49	148.32	148.32	0.76%	34,684
May 29, 2026	150.00	151.98	147.20	147.20	147.20	0.06%	31,733
May 28, 2026	149.08	149.08	145.60	147.11	147.11	-0.51%	24,082
May 27, 2026	151.00	151.80	146.48	147.86	147.86	-1.64%	15,540
May 26, 2026	150.80	150.80	146.72	150.33	150.33	-0.48%	21,842
May 25, 2026	149.32	152.67	149.32	151.06	151.06	2.01%	4,924
May 22, 2026	146.80	150.65	146.16	148.08	148.08	2.35%	57,803
May 21, 2026	137.76	145.43	137.76	144.68	144.68	2.91%	22,952
May 20, 2026	136.17	141.65	136.17	140.59	140.59	5.29%	45,802
May 19, 2026	134.00	135.17	132.31	133.53	133.53	-0.05%	9,879
May 18, 2026	139.80	139.80	132.79	133.60	133.60	-4.26%	25,701
May 15, 2026	139.55	140.48	137.00	139.54	139.54	-3.38%	61,013
May 14, 2026	142.01	145.33	141.95	144.42	144.42	-0.05%	22,144
May 13, 2026	136.26	145.22	136.26	144.49	144.49	6.99%	20,746
May 12, 2026	137.20	137.20	131.40	135.05	135.05	-3.54%	9,346
May 11, 2026	138.30	140.00	135.82	140.00	140.00	-0.71%	24,184
May 8, 2026	136.30	141.89	136.30	141.00	141.00	3.45%	15,241
May 7, 2026	137.30	138.79	134.52	136.30	136.30	-0.95%	9,910
May 6, 2026	135.10	137.95	134.14	137.61	137.61	6.94%	13,961
May 5, 2026	127.51	129.99	126.82	128.68	128.68	2.20%	19,811
May 4, 2026	126.89	127.70	123.90	125.91	125.91	-2.25%	67,324
Apr 30, 2026	127.90	130.50	127.00	128.81	128.81	1.77%	13,856
Apr 29, 2026	126.48	127.33	125.27	126.57	126.57	-0.73%	8,994
Apr 28, 2026	126.81	127.50	124.50	127.50	127.50	-2.18%	14,075
Apr 27, 2026	133.11	133.11	128.50	130.34	130.34	-2.77%	19,922
Apr 24, 2026	133.00	134.34	131.52	134.05	134.05	4.55%	14,776
Apr 23, 2026	128.51	134.16	127.88	128.45	128.22	-2.19%	9,421
Apr 22, 2026	133.68	133.68	125.01	131.33	131.09	-1.76%	19,972
Apr 20, 2026	133.25	133.98	131.28	133.68	133.44	1.33%	9,584
Apr 17, 2026	132.00	133.32	130.65	131.93	131.69	2.75%	4,321
Apr 16, 2026	132.30	132.84	128.34	128.40	128.17	-4.18%	7,365
Apr 15, 2026	135.00	135.20	128.80	134.00	133.76	-2.55%	15,245
Apr 14, 2026	138.00	138.45	135.61	137.50	137.25	0.59%	15,558
Apr 13, 2026	134.99	136.70	133.29	136.70	136.45	1.18%	5,462
Apr 10, 2026	133.49	137.04	133.49	135.11	134.86	1.54%	21,801
Apr 9, 2026	131.42	134.12	130.30	133.06	132.82	2.27%	13,766
Apr 8, 2026	131.00	132.23	129.05	130.11	129.87	4.94%	16,839
Apr 7, 2026	121.05	123.99	119.68	123.99	123.76	-0.13%	10,285
Apr 6, 2026	125.34	125.34	120.00	124.15	123.92	0.05%	11,988
Apr 2, 2026	123.30	126.57	122.09	124.09	123.86	-2.52%	18,982
Apr 1, 2026	125.91	129.76	125.91	127.30	127.07	2.62%	11,568
Mar 31, 2026	122.06	124.50	121.03	124.05	123.82	3.72%	12,454
Mar 30, 2026	124.60	125.58	119.47	119.60	119.38	-4.01%	6,736
Mar 27, 2026	124.90	126.39	124.00	124.60	124.37	-1.73%	5,650
Mar 26, 2026	131.30	131.30	126.79	126.79	126.56	-4.31%	8,948
Mar 25, 2026	134.79	134.79	130.80	132.50	132.26	-1.01%	9,772