ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,229.20
-8.00 (-0.65%)
At close: Feb 27, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,236.60 | 1,239.00 | 1,201.60 | 1,229.20 | 1,229.20 | -0.65% | 5,969 |
| Feb 26, 2026 | 1,290.40 | 1,301.40 | 1,212.60 | 1,237.20 | 1,237.20 | -3.99% | 6,693 |
| Feb 25, 2026 | 1,279.40 | 1,312.00 | 1,275.80 | 1,288.60 | 1,288.60 | 1.46% | 2,404 |
| Feb 24, 2026 | 1,266.80 | 1,284.00 | 1,254.60 | 1,270.00 | 1,270.00 | 1.37% | 2,801 |
| Feb 23, 2026 | 1,233.80 | 1,265.00 | 1,225.00 | 1,252.80 | 1,252.80 | -0.05% | 4,166 |
| Feb 20, 2026 | 1,242.00 | 1,261.40 | 1,229.40 | 1,253.40 | 1,253.40 | 1.21% | 4,875 |
| Feb 19, 2026 | 1,243.00 | 1,243.00 | 1,217.80 | 1,238.40 | 1,238.40 | -0.53% | 3,671 |
| Feb 18, 2026 | 1,204.00 | 1,245.00 | 1,203.00 | 1,245.00 | 1,245.00 | 3.72% | 4,568 |
| Feb 17, 2026 | 1,189.60 | 1,207.00 | 1,165.00 | 1,200.40 | 1,200.40 | 0.40% | 6,227 |
| Feb 16, 2026 | 1,192.00 | 1,196.40 | 1,185.00 | 1,195.60 | 1,195.60 | 0.42% | 2,384 |
| Feb 13, 2026 | 1,190.40 | 1,209.80 | 1,174.80 | 1,190.60 | 1,190.60 | 0.90% | 6,660 |
| Feb 12, 2026 | 1,220.20 | 1,222.20 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 4,069 |
| Feb 11, 2026 | 1,184.20 | 1,223.20 | 1,177.20 | 1,205.00 | 1,205.00 | 1.04% | 4,891 |
| Feb 10, 2026 | 1,197.20 | 1,211.80 | 1,189.00 | 1,192.60 | 1,192.60 | -1.06% | 2,792 |
| Feb 9, 2026 | 1,199.60 | 1,205.40 | 1,177.20 | 1,205.40 | 1,205.40 | 1.02% | 3,800 |
| Feb 6, 2026 | 1,141.20 | 1,193.20 | 1,140.80 | 1,193.20 | 1,191.60 | 3.83% | 4,982 |
| Feb 5, 2026 | 1,148.20 | 1,170.20 | 1,119.00 | 1,149.20 | 1,147.66 | 0.74% | 7,501 |
| Feb 4, 2026 | 1,190.20 | 1,197.00 | 1,139.40 | 1,140.80 | 1,139.27 | -4.13% | 6,571 |
| Feb 3, 2026 | 1,241.60 | 1,247.20 | 1,177.20 | 1,190.00 | 1,188.40 | -2.81% | 5,606 |
| Feb 2, 2026 | 1,176.80 | 1,227.00 | 1,168.80 | 1,224.40 | 1,222.76 | 0.76% | 5,627 |
| Jan 30, 2026 | 1,194.00 | 1,229.60 | 1,185.20 | 1,215.20 | 1,213.57 | 1.91% | 7,850 |
| Jan 29, 2026 | 1,232.20 | 1,253.00 | 1,173.80 | 1,192.40 | 1,190.80 | -0.18% | 12,308 |
| Jan 28, 2026 | 1,302.40 | 1,302.40 | 1,185.80 | 1,194.60 | 1,193.00 | -2.07% | 28,262 |
| Jan 27, 2026 | 1,188.60 | 1,227.00 | 1,180.40 | 1,219.80 | 1,218.16 | 3.30% | 8,672 |
| Jan 26, 2026 | 1,181.00 | 1,186.00 | 1,158.80 | 1,180.80 | 1,179.22 | 0.22% | 5,455 |
| Jan 23, 2026 | 1,172.80 | 1,184.80 | 1,151.00 | 1,178.20 | 1,176.62 | 0.15% | 8,442 |
| Jan 22, 2026 | 1,173.00 | 1,196.60 | 1,160.00 | 1,176.40 | 1,174.82 | 1.85% | 10,733 |
| Jan 21, 2026 | 1,143.00 | 1,159.00 | 1,125.80 | 1,155.00 | 1,153.45 | 1.14% | 9,686 |
| Jan 20, 2026 | 1,121.40 | 1,145.00 | 1,108.00 | 1,142.00 | 1,140.47 | 1.82% | 10,423 |
| Jan 19, 2026 | 1,134.20 | 1,146.80 | 1,119.80 | 1,121.60 | 1,120.10 | -3.96% | 7,109 |
| Jan 16, 2026 | 1,158.20 | 1,183.60 | 1,150.80 | 1,167.80 | 1,166.23 | 1.58% | 5,363 |
| Jan 15, 2026 | 1,158.00 | 1,171.60 | 1,127.20 | 1,149.60 | 1,148.06 | 5.84% | 13,302 |
| Jan 14, 2026 | 1,097.60 | 1,100.60 | 1,079.80 | 1,086.20 | 1,084.74 | -1.36% | 3,873 |
| Jan 13, 2026 | 1,102.40 | 1,107.00 | 1,091.40 | 1,101.20 | 1,099.72 | 1.42% | 4,938 |
| Jan 12, 2026 | 1,090.00 | 1,094.20 | 1,074.80 | 1,085.80 | 1,084.34 | 0.20% | 7,202 |
| Jan 9, 2026 | 1,035.20 | 1,084.00 | 1,033.60 | 1,083.60 | 1,082.15 | 7.20% | 6,541 |
| Jan 8, 2026 | 1,048.60 | 1,057.20 | 1,009.60 | 1,010.80 | 1,009.44 | -3.88% | 6,304 |
| Jan 7, 2026 | 1,056.40 | 1,056.40 | 1,038.20 | 1,051.60 | 1,050.19 | -0.79% | 5,228 |
| Jan 6, 2026 | 1,056.20 | 1,064.00 | 1,037.40 | 1,060.00 | 1,058.58 | 0.65% | 5,570 |
| Jan 5, 2026 | 1,025.80 | 1,055.20 | 1,016.80 | 1,053.20 | 1,051.79 | 6.76% | 11,216 |
| Jan 2, 2026 | 924.30 | 998.00 | 924.30 | 986.50 | 985.18 | 7.05% | 10,901 |
| Dec 30, 2025 | 911.10 | 921.90 | 909.80 | 921.50 | 920.26 | 1.49% | 926 |
| Dec 29, 2025 | 909.40 | 921.60 | 899.50 | 908.00 | 906.78 | 0.60% | 3,174 |
| Dec 23, 2025 | 898.10 | 903.10 | 894.70 | 902.60 | 901.39 | 0.41% | 2,182 |
| Dec 22, 2025 | 909.10 | 914.90 | 894.40 | 898.90 | 897.69 | -0.26% | 3,551 |
| Dec 19, 2025 | 889.60 | 904.00 | 887.70 | 901.20 | 899.99 | 1.36% | 5,233 |
| Dec 18, 2025 | 876.10 | 896.50 | 874.80 | 889.10 | 887.91 | 1.70% | 6,021 |
| Dec 17, 2025 | 920.10 | 924.00 | 873.80 | 874.20 | 873.03 | -3.40% | 8,671 |
| Dec 16, 2025 | 915.10 | 921.10 | 908.40 | 905.00 | 903.79 | -2.83% | 3,028 |
| Dec 15, 2025 | 925.50 | 931.70 | 918.60 | 931.40 | 930.15 | 0.70% | 3,503 |