Skip to main content
logo
ASML Holding N.V. (BVMF:ASML34)
Brazil flag Brazil · Delayed Price · Currency is BRL
161.30
-3.65 (-2.21%)
At close: Oct 8, 2026

BVMF:ASML34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2026162.60167.53161.00161.30161.30-2.21%55,589
Oct 7, 2026161.99164.95161.22164.95164.95-1.07%73,831
Oct 6, 2026170.28170.28164.74166.73166.73-2.14%46,775
Oct 5, 2026171.53171.53166.99170.37170.37-3.25%45,669
Oct 2, 2026174.01178.08174.01176.09176.092.26%24,967
Oct 1, 2026171.27173.19169.79172.20172.200.39%36,647
Sep 30, 2026174.24174.24170.33171.53171.53-1.71%27,283
Sep 29, 2026170.17174.78170.17174.52174.523.13%25,934
Sep 28, 2026165.99169.40164.65169.22169.222.56%55,551
Sep 25, 2026164.05166.09163.47165.00165.001.00%69,548
Sep 24, 2026161.00163.83160.16163.36163.36-0.15%10,708
Sep 23, 2026161.00163.60159.80163.60163.600.80%17,198
Sep 22, 2026159.97162.34158.12162.30162.302.24%7,635
Sep 21, 2026155.00159.96155.00158.75158.752.41%31,774
Sep 18, 2026153.74155.72152.60155.01155.011.58%61,997
Sep 17, 2026153.70154.24151.60152.60152.601.98%24,955
Sep 16, 2026153.00153.69149.10149.63149.63-0.21%17,488
Sep 15, 2026149.37151.95148.06149.94149.942.06%37,738
Sep 14, 2026152.08152.08146.92146.92146.92-7.07%53,695
Sep 11, 2026160.00160.46157.34158.10158.100.57%5,241
Sep 10, 2026159.07159.07156.48157.21157.21-2.42%17,282
Sep 9, 2026160.00162.20159.11161.11161.11-0.57%23,025
Sep 8, 2026164.65165.27160.98162.04162.041.31%100,447
Sep 4, 2026156.00160.71156.00159.95159.955.23%68,661
Sep 3, 2026153.93153.93150.33152.00152.00-2.42%52,641
Sep 2, 2026155.12156.87154.10155.77155.770.42%65,102
Sep 1, 2026159.75159.75154.50155.12155.12-2.90%29,589
Aug 31, 2026161.17161.59158.11159.75159.75-0.88%40,763
Aug 28, 2026162.73164.62160.64161.17161.17-0.70%15,807
Aug 27, 2026164.95165.25161.66162.31162.31-0.37%5,789
Aug 26, 2026163.30165.31162.90162.91162.91-0.24%13,453
Aug 25, 2026165.86165.96162.62163.30163.30-0.55%27,927
Aug 24, 2026163.21164.91162.00164.21164.21-0.98%19,768
Aug 21, 2026166.57166.93163.75165.84165.840.56%20,403
Aug 20, 2026165.00167.35164.62164.91164.91-0.05%15,472
Aug 19, 2026171.18171.18164.41164.99164.99-3.62%19,496
Aug 18, 2026171.03175.14168.39171.18171.18-3.57%15,253
Aug 17, 2026176.48179.53176.38177.51177.511.22%38,598
Aug 14, 2026171.67175.69171.67175.37175.370.11%35,904
Aug 13, 2026172.84176.93171.12175.18175.183.02%16,111
Aug 12, 2026171.41173.25169.95170.04170.040.62%42,550
Aug 11, 2026164.50169.92164.50169.00169.004.44%19,635
Aug 10, 2026165.00166.56161.69161.82161.820.51%34,313
Aug 7, 2026161.21163.49159.50161.00161.001.70%7,616
Aug 6, 2026157.89160.70155.52158.31158.310.02%68,593
Aug 5, 2026158.40160.99156.87158.28158.28-1.07%13,323
Aug 4, 2026156.08160.50156.08160.00160.005.55%38,067
Aug 3, 2026150.00152.97146.45151.59151.590.20%74,850
Jul 31, 2026153.45153.45150.01151.28151.28-0.80%3,436
Jul 30, 2026150.00154.35150.00152.50152.505.07%20,386