Skip to main content
logo
ASML Holding N.V. (BVMF:ASML34)
Brazil flag Brazil · Delayed Price · Currency is BRL
162.57
-5.91 (-3.51%)
At close: Jul 17, 2026

BVMF:ASML34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026162.01166.26159.00162.57162.57-3.51%22,172
Jul 16, 2026165.00171.50165.00168.48168.480.78%16,725
Jul 15, 2026169.99169.99160.88167.18167.181.74%32,004
Jul 14, 2026164.40166.03162.00164.32164.321.43%22,039
Jul 13, 2026163.50165.36160.80162.00162.00-4.24%36,846
Jul 10, 2026166.99169.18164.57169.18169.180.52%23,678
Jul 9, 2026170.17173.79168.04168.30168.301.36%25,737
Jul 8, 2026161.50166.87161.07166.05166.051.87%38,942
Jul 7, 2026163.38164.99160.80163.00163.00-4.44%22,312
Jul 6, 2026173.44175.40170.58170.58170.58-0.91%52,825
Jul 3, 2026171.36172.92168.09172.15172.152.76%18,828
Jul 2, 2026175.16176.16165.81167.53167.53-3.54%91,473
Jul 1, 2026183.05183.05173.55173.67173.67-7.68%54,775
Jun 30, 2026179.68188.11179.29188.11188.116.58%66,507
Jun 29, 2026174.99176.64167.64176.50176.504.93%17,787
Jun 26, 2026168.49169.67166.30168.21168.21-2.29%19,253
Jun 25, 2026175.00176.09168.63172.15172.153.86%55,426
Jun 24, 2026168.40168.40163.79165.75165.75-3.91%24,086
Jun 23, 2026167.99172.50165.00172.50172.50-4.17%33,361
Jun 22, 2026184.94184.94176.44180.00180.00-1.08%44,831
Jun 19, 2026183.82190.50181.97181.97181.97-0.99%3,328
Jun 18, 2026179.90183.79178.85183.79183.794.60%13,940
Jun 17, 2026170.11178.50170.11175.70175.704.38%30,522
Jun 16, 2026172.00172.95167.50168.33168.33-3.30%31,055
Jun 15, 2026178.28178.28171.50174.08174.081.43%28,433
Jun 12, 2026169.96174.37169.30171.62171.62-2.29%32,952
Jun 11, 2026165.63175.77165.63175.65175.657.11%23,207
Jun 10, 2026164.50169.94162.79163.99163.99-1.72%75,669
Jun 9, 2026164.50171.81158.05166.86166.861.48%47,106
Jun 8, 2026160.60166.50160.60164.43164.436.20%33,957
Jun 5, 2026157.00158.94153.40154.83154.83-3.50%29,079
Jun 3, 2026154.31161.05154.31160.45160.453.42%29,784
Jun 2, 2026151.99155.58151.00155.15155.154.60%40,759
Jun 1, 2026148.00150.42145.49148.32148.320.76%34,684
May 29, 2026150.00151.98147.20147.20147.200.06%31,733
May 28, 2026149.08149.08145.60147.11147.11-0.51%24,082
May 27, 2026151.00151.80146.48147.86147.86-1.64%15,540
May 26, 2026150.80150.80146.72150.33150.33-0.48%21,842
May 25, 2026149.32152.67149.32151.06151.062.01%4,924
May 22, 2026146.80150.65146.16148.08148.082.35%57,803
May 21, 2026137.76145.43137.76144.68144.682.91%22,952
May 20, 2026136.17141.65136.17140.59140.595.29%45,802
May 19, 2026134.00135.17132.31133.53133.53-0.05%9,879
May 18, 2026139.80139.80132.79133.60133.60-4.26%25,701
May 15, 2026139.55140.48137.00139.54139.54-3.38%61,013
May 14, 2026142.01145.33141.95144.42144.42-0.05%22,144
May 13, 2026136.26145.22136.26144.49144.496.99%20,746
May 12, 2026137.20137.20131.40135.05135.05-3.54%9,346
May 11, 2026138.30140.00135.82140.00140.00-0.71%24,184
May 8, 2026136.30141.89136.30141.00141.003.45%15,241