BVMF:ASML34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,307
May 13, 2026	136.26	145.22	136.26	144.49	144.49	6.99%	21,011
May 12, 2026	137.20	137.20	131.40	135.05	135.05	-3.54%	9,415
May 11, 2026	138.30	140.00	135.82	140.00	140.00	-0.71%	24,187
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%	9,967
May 6, 2026	135.10	137.95	134.14	137.61	137.61	6.94%	14,041
May 5, 2026	127.51	129.99	126.82	128.68	128.68	2.20%	20,113
May 4, 2026	126.89	127.70	123.93	125.91	125.91	-2.25%	67,347
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	124.52	127.50	127.50	-2.18%	14,103
Apr 27, 2026	133.11	133.11	128.50	130.34	130.34	-2.77%	19,932
Apr 24, 2026	133.00	134.34	131.52	134.05	134.05	4.36%	14,776
Apr 23, 2026	128.51	134.16	127.88	128.45	128.15	-2.19%	9,421
Apr 22, 2026	133.68	133.68	125.01	131.33	131.02	-1.76%	19,983
Apr 20, 2026	133.25	133.98	131.28	133.68	133.39	1.33%	9,584
Apr 17, 2026	132.00	133.24	131.03	131.93	131.64	2.75%	4,321
Apr 16, 2026	132.30	132.84	128.34	128.40	128.12	-4.18%	7,376
Apr 15, 2026	135.00	135.20	128.80	134.00	133.70	-2.55%	15,245
Apr 14, 2026	138.00	138.45	135.61	137.50	137.20	0.59%	15,586
Apr 13, 2026	134.99	136.70	133.29	136.70	136.40	1.18%	5,481
Apr 10, 2026	133.49	137.04	133.49	135.11	134.81	1.54%	21,801
Apr 9, 2026	131.42	134.12	130.30	133.06	132.77	2.27%	13,779
Apr 8, 2026	131.00	132.23	129.05	130.11	129.82	4.94%	16,876
Apr 7, 2026	121.05	123.99	119.68	123.99	123.72	-0.13%	10,299
Apr 6, 2026	125.34	125.34	120.40	124.15	123.88	0.05%	11,988
Apr 2, 2026	123.30	126.57	122.09	124.09	123.82	-2.52%	18,985
Apr 1, 2026	125.91	129.76	125.91	127.30	127.02	2.62%	11,568
Mar 31, 2026	122.06	124.50	121.03	124.05	123.78	3.72%	12,590
Mar 30, 2026	124.60	125.58	119.47	119.60	119.34	-4.01%	6,741
Mar 27, 2026	124.90	126.39	124.00	124.60	124.33	-1.73%	5,697
Mar 26, 2026	131.30	131.30	126.79	126.79	126.51	-4.31%	8,966
Mar 25, 2026	134.79	134.79	130.80	132.50	132.21	-1.01%	9,822
Mar 24, 2026	129.59	135.00	129.12	133.85	133.55	2.26%	15,132
Mar 23, 2026	131.00	132.82	129.85	130.89	130.60	3.72%	16,899
Mar 20, 2026	130.90	130.90	125.00	126.19	125.91	-2.33%	21,339
Mar 19, 2026	128.57	130.15	125.87	129.20	128.92	-1.67%	15,703
Mar 18, 2026	129.95	131.40	128.76	131.40	131.11	0.19%	11,497
Mar 17, 2026	127.74	131.46	127.74	131.15	130.86	1.25%	6,356
Mar 16, 2026	132.00	133.03	129.53	129.53	129.24	-0.54%	4,515
Mar 13, 2026	130.35	131.61	129.41	130.23	129.94	1.43%	6,507
Mar 12, 2026	130.18	130.18	127.10	128.40	128.12	-0.38%	7,617
Mar 11, 2026	127.83	130.90	127.83	128.89	128.61	-0.48%	10,330
Mar 10, 2026	128.57	131.40	128.57	129.51	129.22	1.90%	14,187
Mar 9, 2026	122.19	127.22	121.68	127.10	126.82	3.00%	24,533
Mar 6, 2026	127.99	128.00	123.00	123.40	123.13	-5.55%	21,640
Mar 5, 2026	131.82	133.94	128.66	130.65	130.36	-1.72%	9,474