ASML Holding N.V. (BVMF:ASML34)
Brazil · Delayed Price · Currency is BRL 155.01
+2.41 (1.58%)
At close: Sep 18, 2026
BVMF:ASML34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 153.70 | 154.24 | 151.60 | 152.60 | 152.60 | 1.98% | 24,955 |
| Sep 16, 2026 | 153.00 | 153.69 | 149.10 | 149.63 | 149.63 | -0.21% | 17,488 |
| Sep 15, 2026 | 149.37 | 151.95 | 148.06 | 149.94 | 149.94 | 2.06% | 37,738 |
| Sep 14, 2026 | 152.08 | 152.08 | 146.92 | 146.92 | 146.92 | -7.07% | 53,695 |
| Sep 11, 2026 | 160.00 | 160.46 | 157.34 | 158.10 | 158.10 | 0.57% | 5,241 |
| Sep 10, 2026 | 159.07 | 159.07 | 156.48 | 157.21 | 157.21 | -2.42% | 17,282 |
| Sep 9, 2026 | 160.00 | 162.20 | 159.11 | 161.11 | 161.11 | -0.57% | 23,025 |
| Sep 8, 2026 | 164.65 | 165.27 | 160.98 | 162.04 | 162.04 | 1.31% | 100,447 |
| Sep 4, 2026 | 156.00 | 160.71 | 156.00 | 159.95 | 159.95 | 5.23% | 68,661 |
| Sep 3, 2026 | 153.93 | 153.93 | 150.33 | 152.00 | 152.00 | -2.42% | 52,641 |
| Sep 2, 2026 | 155.12 | 156.87 | 154.10 | 155.77 | 155.77 | 0.42% | 65,102 |
| Sep 1, 2026 | 159.75 | 159.75 | 154.50 | 155.12 | 155.12 | -2.90% | 29,589 |
| Aug 31, 2026 | 161.17 | 161.59 | 158.11 | 159.75 | 159.75 | -0.88% | 40,763 |
| Aug 28, 2026 | 162.73 | 164.62 | 160.64 | 161.17 | 161.17 | -0.70% | 15,807 |
| Aug 27, 2026 | 164.95 | 165.25 | 161.66 | 162.31 | 162.31 | -0.37% | 5,789 |
| Aug 26, 2026 | 163.30 | 165.31 | 162.90 | 162.91 | 162.91 | -0.24% | 13,453 |
| Aug 25, 2026 | 165.86 | 165.96 | 162.62 | 163.30 | 163.30 | -0.55% | 27,927 |
| Aug 24, 2026 | 163.21 | 164.91 | 162.00 | 164.21 | 164.21 | -0.98% | 19,768 |
| Aug 21, 2026 | 166.57 | 166.93 | 163.75 | 165.84 | 165.84 | 0.56% | 20,403 |
| Aug 20, 2026 | 165.00 | 167.35 | 164.62 | 164.91 | 164.91 | -0.05% | 15,472 |
| Aug 19, 2026 | 171.18 | 171.18 | 164.41 | 164.99 | 164.99 | -3.62% | 19,496 |
| Aug 18, 2026 | 171.03 | 175.14 | 168.39 | 171.18 | 171.18 | -3.57% | 15,253 |
| Aug 17, 2026 | 176.48 | 179.53 | 176.38 | 177.51 | 177.51 | 1.22% | 38,598 |
| Aug 14, 2026 | 171.67 | 175.69 | 171.67 | 175.37 | 175.37 | 0.11% | 35,904 |
| Aug 13, 2026 | 172.84 | 176.93 | 171.12 | 175.18 | 175.18 | 3.02% | 16,111 |
| Aug 12, 2026 | 171.41 | 173.25 | 169.95 | 170.04 | 170.04 | 0.62% | 42,550 |
| Aug 11, 2026 | 164.50 | 169.92 | 164.50 | 169.00 | 169.00 | 4.44% | 19,635 |
| Aug 10, 2026 | 165.00 | 166.56 | 161.69 | 161.82 | 161.82 | 0.51% | 34,313 |
| Aug 7, 2026 | 161.21 | 163.49 | 159.50 | 161.00 | 161.00 | 1.70% | 7,616 |
| Aug 6, 2026 | 157.89 | 160.70 | 155.52 | 158.31 | 158.31 | 0.02% | 68,593 |
| Aug 5, 2026 | 158.40 | 160.99 | 156.87 | 158.28 | 158.28 | -1.07% | 13,323 |
| Aug 4, 2026 | 156.08 | 160.50 | 156.08 | 160.00 | 160.00 | 5.55% | 38,067 |
| Aug 3, 2026 | 150.00 | 152.97 | 146.45 | 151.59 | 151.59 | 0.20% | 74,850 |
| Jul 31, 2026 | 153.45 | 153.45 | 150.01 | 151.28 | 151.28 | -0.80% | 3,436 |
| Jul 30, 2026 | 150.00 | 154.35 | 150.00 | 152.50 | 152.50 | 5.07% | 20,386 |
| Jul 29, 2026 | 146.60 | 149.95 | 143.00 | 145.14 | 145.14 | -1.93% | 34,997 |
| Jul 28, 2026 | 147.00 | 148.69 | 144.80 | 147.99 | 147.99 | -7.37% | 35,848 |
| Jul 27, 2026 | 162.00 | 165.00 | 150.00 | 159.77 | 159.77 | -0.68% | 17,332 |
| Jul 24, 2026 | 169.76 | 169.76 | 159.26 | 161.02 | 160.86 | -3.00% | 7,133 |
| Jul 23, 2026 | 165.00 | 167.86 | 163.80 | 166.00 | 165.83 | 0.02% | 10,763 |
| Jul 22, 2026 | 165.00 | 166.82 | 162.26 | 165.97 | 165.80 | -0.32% | 4,812 |
| Jul 21, 2026 | 165.17 | 168.16 | 164.98 | 166.51 | 166.34 | 4.07% | 17,622 |
| Jul 20, 2026 | 164.01 | 165.61 | 160.00 | 160.00 | 159.84 | -1.58% | 37,581 |
| Jul 17, 2026 | 162.01 | 166.26 | 159.00 | 162.57 | 162.41 | -3.51% | 22,172 |
| Jul 16, 2026 | 165.00 | 171.50 | 165.00 | 168.48 | 168.31 | 0.78% | 16,725 |
| Jul 15, 2026 | 169.99 | 169.99 | 160.88 | 167.18 | 167.01 | 1.74% | 32,004 |
| Jul 14, 2026 | 164.40 | 166.03 | 162.00 | 164.32 | 164.15 | 1.43% | 22,039 |
| Jul 13, 2026 | 163.50 | 165.36 | 160.80 | 162.00 | 161.84 | -4.24% | 36,846 |
| Jul 10, 2026 | 166.99 | 169.18 | 164.57 | 169.18 | 169.01 | 0.52% | 23,678 |
| Jul 9, 2026 | 170.17 | 173.79 | 168.04 | 168.30 | 168.13 | 1.36% | 25,737 |