ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,143.00
+56.80 (5.23%)
Jan 15, 2026, 12:10 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,097.60 | 1,130.20 | 1,079.80 | 1,130.20 | - | 4.05% | 38 |
| 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 |
| Nov 19, 2025 | 864.10 | 894.90 | 857.60 | 886.10 | 886.10 | 2.32% | 6,618 |
| Nov 18, 2025 | 866.60 | 876.60 | 857.40 | 866.00 | 866.00 | -1.36% | 6,851 |
| Nov 17, 2025 | 878.40 | 883.10 | 864.50 | 877.90 | 877.90 | 0.52% | 6,362 |
| Nov 14, 2025 | 868.80 | 876.20 | 843.40 | 873.40 | 873.40 | -0.70% | 15,112 |
| Nov 13, 2025 | 902.80 | 911.00 | 875.20 | 879.60 | 879.60 | -1.33% | 4,300 |
| Nov 12, 2025 | 886.30 | 897.30 | 885.10 | 891.50 | 891.50 | 0.52% | 4,634 |
| Nov 11, 2025 | 894.60 | 907.00 | 882.10 | 886.90 | 886.90 | - | 4,580 |
| Nov 10, 2025 | 892.80 | 898.10 | 885.00 | 886.90 | 886.90 | 1.06% | 4,784 |
| Nov 7, 2025 | 898.70 | 900.60 | 872.30 | 877.60 | 877.60 | -1.77% | 11,061 |
| Nov 6, 2025 | 902.50 | 911.60 | 892.10 | 893.40 | 893.40 | -1.87% | 3,511 |
| Nov 5, 2025 | 890.80 | 912.90 | 889.30 | 910.40 | 910.40 | -0.82% | 5,695 |
| Nov 4, 2025 | 911.20 | 925.50 | 903.90 | 917.90 | 917.90 | -0.86% | 4,970 |
| Nov 3, 2025 | 917.70 | 931.20 | 916.80 | 925.90 | 925.90 | 0.87% | 6,031 |
| Oct 31, 2025 | 930.40 | 931.90 | 914.50 | 917.90 | 917.90 | -1.59% | 5,021 |