ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,140.80
-49.20 (-4.13%)
Feb 4, 2026, 5:35 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,190.20 | 1,197.00 | 1,170.00 | 1,180.40 | - | -0.81% | 3,351 |
| Feb 3, 2026 | 1,241.60 | 1,247.20 | 1,177.20 | 1,190.00 | 1,190.00 | -2.81% | 5,606 |
| Feb 2, 2026 | 1,176.80 | 1,227.00 | 1,168.80 | 1,224.40 | 1,224.40 | 0.76% | 5,627 |
| Jan 30, 2026 | 1,194.00 | 1,229.60 | 1,185.20 | 1,215.20 | 1,215.20 | 1.91% | 7,850 |
| Jan 29, 2026 | 1,232.20 | 1,253.00 | 1,173.80 | 1,192.40 | 1,192.40 | -0.18% | 12,308 |
| Jan 28, 2026 | 1,302.40 | 1,302.40 | 1,185.80 | 1,194.60 | 1,194.60 | -2.07% | 28,262 |
| Jan 27, 2026 | 1,188.60 | 1,227.00 | 1,180.40 | 1,219.80 | 1,219.80 | 3.30% | 8,672 |
| Jan 26, 2026 | 1,181.00 | 1,186.00 | 1,158.80 | 1,180.80 | 1,180.80 | 0.22% | 5,455 |
| Jan 23, 2026 | 1,172.80 | 1,184.80 | 1,151.00 | 1,178.20 | 1,178.20 | 0.15% | 8,442 |
| Jan 22, 2026 | 1,173.00 | 1,196.60 | 1,160.00 | 1,176.40 | 1,176.40 | 1.85% | 10,733 |
| Jan 21, 2026 | 1,143.00 | 1,159.00 | 1,125.80 | 1,155.00 | 1,155.00 | 1.14% | 9,686 |
| Jan 20, 2026 | 1,121.40 | 1,145.00 | 1,108.00 | 1,142.00 | 1,142.00 | 1.82% | 10,423 |
| Jan 19, 2026 | 1,134.20 | 1,146.80 | 1,119.80 | 1,121.60 | 1,121.60 | -3.96% | 7,109 |
| Jan 16, 2026 | 1,158.20 | 1,183.60 | 1,150.80 | 1,167.80 | 1,167.80 | 1.58% | 5,363 |
| Jan 15, 2026 | 1,158.00 | 1,171.60 | 1,127.20 | 1,149.60 | 1,149.60 | 5.84% | 13,302 |
| Jan 14, 2026 | 1,097.60 | 1,100.60 | 1,079.80 | 1,086.20 | 1,086.20 | -1.36% | 3,873 |
| Jan 13, 2026 | 1,102.40 | 1,107.00 | 1,091.40 | 1,101.20 | 1,101.20 | 1.42% | 4,938 |
| Jan 12, 2026 | 1,090.00 | 1,094.20 | 1,074.80 | 1,085.80 | 1,085.80 | 0.20% | 7,202 |
| Jan 9, 2026 | 1,035.20 | 1,084.00 | 1,033.60 | 1,083.60 | 1,083.60 | 7.20% | 6,541 |
| Jan 8, 2026 | 1,048.60 | 1,057.20 | 1,009.60 | 1,010.80 | 1,010.80 | -3.88% | 6,304 |
| Jan 7, 2026 | 1,056.40 | 1,056.40 | 1,038.20 | 1,051.60 | 1,051.60 | -0.79% | 5,228 |
| Jan 6, 2026 | 1,056.20 | 1,064.00 | 1,037.40 | 1,060.00 | 1,060.00 | 0.65% | 5,570 |
| Jan 5, 2026 | 1,025.80 | 1,055.20 | 1,016.80 | 1,053.20 | 1,053.20 | 6.76% | 11,216 |
| Jan 2, 2026 | 924.30 | 998.00 | 924.30 | 986.50 | 986.50 | 7.05% | 10,901 |
| Dec 30, 2025 | 911.10 | 921.90 | 909.80 | 921.50 | 921.50 | 1.49% | 926 |
| Dec 29, 2025 | 909.40 | 921.60 | 899.50 | 908.00 | 908.00 | 0.60% | 3,174 |
| Dec 23, 2025 | 898.10 | 903.10 | 894.70 | 902.60 | 902.60 | 0.41% | 2,182 |
| Dec 22, 2025 | 909.10 | 914.90 | 894.40 | 898.90 | 898.90 | -0.26% | 3,551 |
| Dec 19, 2025 | 889.60 | 904.00 | 887.70 | 901.20 | 901.20 | 1.36% | 5,233 |
| Dec 18, 2025 | 876.10 | 896.50 | 874.80 | 889.10 | 889.10 | 1.70% | 6,021 |
| Dec 17, 2025 | 920.10 | 924.00 | 873.80 | 874.20 | 874.20 | -3.40% | 8,671 |
| Dec 16, 2025 | 915.10 | 921.10 | 908.40 | 905.00 | 905.00 | -2.83% | 3,028 |
| Dec 15, 2025 | 925.50 | 931.70 | 918.60 | 931.40 | 931.40 | 0.70% | 3,503 |
| Dec 12, 2025 | 951.90 | 952.20 | 922.10 | 924.90 | 924.90 | -1.57% | 4,641 |
| Dec 11, 2025 | 937.90 | 952.90 | 931.30 | 939.70 | 939.70 | -0.56% | 5,024 |
| Dec 10, 2025 | 963.00 | 964.90 | 944.70 | 945.00 | 945.00 | -0.80% | 2,403 |
| Dec 9, 2025 | 963.30 | 965.10 | 946.00 | 952.60 | 952.60 | -1.15% | 2,274 |
| Dec 8, 2025 | 953.50 | 974.70 | 951.80 | 963.70 | 963.70 | 1.23% | 3,911 |
| Dec 5, 2025 | 957.10 | 969.50 | 950.50 | 952.00 | 952.00 | -0.56% | 3,130 |
| Dec 4, 2025 | 972.00 | 976.90 | 956.60 | 957.40 | 957.40 | -0.23% | 5,728 |
| Dec 3, 2025 | 964.00 | 967.90 | 943.70 | 959.60 | 959.60 | 2.30% | 5,281 |
| Dec 2, 2025 | 928.00 | 954.40 | 925.40 | 938.00 | 938.00 | 1.56% | 8,144 |
| Dec 1, 2025 | 911.00 | 930.00 | 905.00 | 923.60 | 923.60 | 2.21% | 6,437 |
| Nov 28, 2025 | 900.00 | 905.40 | 891.90 | 903.60 | 903.60 | 0.76% | 3,946 |
| Nov 27, 2025 | 899.00 | 904.50 | 896.80 | 896.80 | 896.80 | -0.99% | 2,400 |
| Nov 26, 2025 | 879.00 | 908.00 | 877.90 | 905.80 | 905.80 | 5.31% | 7,966 |
| Nov 25, 2025 | 872.00 | 874.50 | 841.80 | 860.10 | 860.10 | 0.20% | 4,341 |
| Nov 24, 2025 | 845.60 | 863.10 | 837.70 | 858.40 | 858.40 | 2.74% | 4,385 |
| Nov 21, 2025 | 844.40 | 857.70 | 822.90 | 835.50 | 835.50 | -6.16% | 13,095 |
| Nov 20, 2025 | 911.70 | 914.30 | 890.30 | 890.30 | 890.30 | 0.47% | 9,175 |