BVMF:ASML34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	168.49	169.67	166.30	168.21	168.21	-2.29%	19,253
Jun 25, 2026	175.00	176.09	168.63	172.15	172.15	3.86%	55,426
Jun 24, 2026	168.40	168.40	163.79	165.75	165.75	-3.91%	24,086
Jun 23, 2026	167.99	172.50	165.00	172.50	172.50	-4.17%	33,361
Jun 22, 2026	184.94	184.94	176.44	180.00	180.00	-1.08%	44,831
Jun 19, 2026	183.82	190.50	181.97	181.97	181.97	-0.99%	3,328
Jun 18, 2026	179.90	183.79	178.85	183.79	183.79	4.60%	13,940
Jun 17, 2026	170.11	178.50	170.11	175.70	175.70	4.38%	30,522
Jun 16, 2026	172.00	172.95	167.50	168.33	168.33	-3.30%	31,055
Jun 15, 2026	178.28	178.28	171.50	174.08	174.08	1.43%	28,433
Jun 12, 2026	169.96	174.37	169.30	171.62	171.62	-2.29%	32,952
Jun 11, 2026	165.63	175.77	165.63	175.65	175.65	7.11%	23,207
Jun 10, 2026	164.50	169.94	162.79	163.99	163.99	-1.72%	75,669
Jun 9, 2026	164.50	171.81	158.05	166.86	166.86	1.48%	47,106
Jun 8, 2026	160.60	166.50	160.60	164.43	164.43	6.20%	33,957
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