ASML Holding N.V. (BVMF:ASML34)
Brazil · Delayed Price · Currency is BRL 162.19
+3.65 (2.30%)
At close: Oct 28, 2026
BVMF:ASML34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 156.80 | 162.73 | 156.80 | 162.19 | 162.19 | 2.30% | 43,376 |
| Oct 27, 2026 | 157.20 | 160.00 | 154.71 | 158.54 | 158.54 | 0.92% | 44,900 |
| Oct 26, 2026 | 142.15 | 159.49 | 142.15 | 157.09 | 157.09 | 10.63% | 123,205 |
| Oct 23, 2026 | 144.26 | 144.87 | 141.49 | 142.15 | 141.99 | -0.48% | 19,692 |
| Oct 22, 2026 | 150.00 | 150.01 | 142.83 | 142.83 | 142.67 | -6.65% | 65,009 |
| Oct 21, 2026 | 152.19 | 154.06 | 152.18 | 153.00 | 152.83 | 1.90% | 22,039 |
| Oct 20, 2026 | 149.99 | 150.18 | 147.36 | 150.15 | 149.98 | -1.12% | 48,704 |
| Oct 19, 2026 | 154.65 | 154.65 | 151.56 | 151.85 | 151.68 | -0.33% | 52,719 |
| Oct 16, 2026 | 154.00 | 155.38 | 151.21 | 152.35 | 152.18 | -0.76% | 91,502 |
| Oct 15, 2026 | 150.00 | 153.81 | 146.88 | 153.51 | 153.34 | 0.11% | 129,199 |
| Oct 14, 2026 | 155.00 | 159.00 | 152.79 | 153.34 | 153.17 | -2.08% | 164,695 |
| Oct 13, 2026 | 157.03 | 157.26 | 153.40 | 156.60 | 156.42 | -2.79% | 98,890 |
| Oct 9, 2026 | 165.72 | 166.17 | 161.10 | 161.10 | 160.92 | -0.12% | 33,830 |
| Oct 8, 2026 | 162.60 | 167.53 | 161.00 | 161.30 | 161.12 | -2.21% | 55,589 |
| Oct 7, 2026 | 161.99 | 164.95 | 161.22 | 164.95 | 164.77 | -1.07% | 73,831 |
| Oct 6, 2026 | 170.28 | 170.28 | 164.74 | 166.73 | 166.54 | -2.14% | 46,775 |
| Oct 5, 2026 | 171.53 | 171.53 | 166.99 | 170.37 | 170.18 | -3.25% | 45,669 |
| Oct 2, 2026 | 174.01 | 178.08 | 174.01 | 176.09 | 175.89 | 2.26% | 24,967 |
| Oct 1, 2026 | 171.27 | 173.19 | 169.79 | 172.20 | 172.01 | 0.39% | 36,647 |
| Sep 30, 2026 | 174.24 | 174.24 | 170.33 | 171.53 | 171.34 | -1.71% | 27,283 |
| Sep 29, 2026 | 170.17 | 174.78 | 170.17 | 174.52 | 174.32 | 3.13% | 25,934 |
| Sep 28, 2026 | 165.99 | 169.40 | 164.65 | 169.22 | 169.03 | 2.56% | 55,238 |
| Sep 25, 2026 | 164.05 | 166.09 | 163.47 | 165.00 | 164.82 | 1.00% | 69,548 |
| Sep 24, 2026 | 161.00 | 163.83 | 160.16 | 163.36 | 163.18 | -0.15% | 10,708 |
| Sep 23, 2026 | 161.00 | 163.60 | 159.80 | 163.60 | 163.42 | 0.80% | 17,198 |
| Sep 22, 2026 | 159.97 | 162.34 | 158.12 | 162.30 | 162.12 | 2.24% | 7,635 |
| Sep 21, 2026 | 155.00 | 159.96 | 155.00 | 158.75 | 158.57 | 2.41% | 31,103 |
| Sep 18, 2026 | 153.74 | 155.72 | 152.60 | 155.01 | 154.84 | 1.58% | 61,997 |
| Sep 17, 2026 | 153.70 | 154.24 | 151.60 | 152.60 | 152.43 | 1.98% | 24,955 |
| Sep 16, 2026 | 153.00 | 153.69 | 149.10 | 149.63 | 149.46 | -0.21% | 17,485 |
| Sep 15, 2026 | 149.37 | 151.95 | 148.06 | 149.94 | 149.77 | 2.06% | 37,738 |
| Sep 14, 2026 | 152.08 | 152.08 | 146.92 | 146.92 | 146.76 | -7.07% | 50,818 |
| Sep 11, 2026 | 160.00 | 160.46 | 157.34 | 158.10 | 157.92 | 0.57% | 5,241 |
| Sep 10, 2026 | 159.07 | 159.07 | 156.48 | 157.21 | 157.03 | -2.42% | 17,282 |
| Sep 9, 2026 | 160.00 | 162.20 | 159.11 | 161.11 | 160.93 | -0.57% | 23,025 |
| Sep 8, 2026 | 164.65 | 165.27 | 160.98 | 162.04 | 161.86 | 1.31% | 100,447 |
| Sep 4, 2026 | 156.00 | 160.71 | 156.00 | 159.95 | 159.77 | 5.23% | 68,661 |
| Sep 3, 2026 | 153.93 | 153.93 | 150.33 | 152.00 | 151.83 | -2.42% | 52,641 |
| Sep 2, 2026 | 155.12 | 156.87 | 154.10 | 155.77 | 155.60 | 0.42% | 65,102 |
| Sep 1, 2026 | 159.75 | 159.75 | 154.50 | 155.12 | 154.95 | -2.90% | 29,589 |
| Aug 31, 2026 | 161.17 | 161.59 | 158.11 | 159.75 | 159.57 | -0.88% | 40,763 |
| Aug 28, 2026 | 162.73 | 164.62 | 160.64 | 161.17 | 160.99 | -0.70% | 15,807 |
| Aug 27, 2026 | 164.95 | 165.25 | 161.66 | 162.31 | 162.13 | -0.37% | 5,789 |
| Aug 26, 2026 | 163.30 | 165.31 | 162.90 | 162.91 | 162.73 | -0.24% | 13,453 |
| Aug 25, 2026 | 165.86 | 165.96 | 162.62 | 163.30 | 163.12 | -0.55% | 27,927 |
| Aug 24, 2026 | 163.21 | 164.91 | 162.00 | 164.21 | 164.03 | -0.98% | 19,768 |
| Aug 21, 2026 | 166.57 | 166.93 | 163.75 | 165.84 | 165.65 | 0.56% | 20,403 |
| Aug 20, 2026 | 165.00 | 167.35 | 164.62 | 164.91 | 164.73 | -0.05% | 15,372 |
| Aug 19, 2026 | 171.18 | 171.18 | 164.41 | 164.99 | 164.81 | -3.62% | 19,056 |
| Aug 18, 2026 | 171.03 | 175.14 | 168.39 | 171.18 | 170.99 | -3.57% | 15,144 |