ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,643.20
-12.20 (-0.74%)
Oct 6, 2026, 4:59 PM CET
ETR:ASME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,658.20 | 1,673.00 | 1,636.00 | 1,643.20 | 1,643.20 | -0.74% | 1,948 |
| Oct 5, 2026 | 1,661.60 | 1,665.00 | 1,639.60 | 1,655.40 | 1,655.40 | 0.16% | 5,132 |
| Oct 2, 2026 | 1,619.40 | 1,658.20 | 1,619.40 | 1,652.80 | 1,652.80 | 3.52% | 3,069 |
| Oct 1, 2026 | 1,622.00 | 1,628.80 | 1,590.00 | 1,596.60 | 1,596.60 | -0.05% | 3,123 |
| Sep 30, 2026 | 1,612.00 | 1,629.00 | 1,597.40 | 1,597.40 | 1,597.40 | -0.25% | 4,430 |
| Sep 29, 2026 | 1,582.00 | 1,622.80 | 1,578.40 | 1,601.40 | 1,601.40 | 4.46% | 3,514 |
| Sep 28, 2026 | 1,505.00 | 1,552.00 | 1,500.00 | 1,533.00 | 1,533.00 | 0.83% | 2,848 |
| Sep 25, 2026 | 1,535.40 | 1,543.00 | 1,520.40 | 1,520.40 | 1,520.40 | 1.20% | 1,586 |
| Sep 24, 2026 | 1,509.40 | 1,520.20 | 1,490.00 | 1,502.40 | 1,502.40 | -0.90% | 1,773 |
| Sep 23, 2026 | 1,521.20 | 1,523.00 | 1,498.40 | 1,516.00 | 1,516.00 | 0.54% | 2,093 |
| Sep 22, 2026 | 1,488.40 | 1,519.60 | 1,469.40 | 1,507.80 | 1,507.80 | 1.85% | 2,346 |
| Sep 21, 2026 | 1,487.20 | 1,496.20 | 1,462.80 | 1,480.40 | 1,480.40 | 2.69% | 3,322 |
| Sep 18, 2026 | 1,446.20 | 1,448.20 | 1,419.00 | 1,441.60 | 1,441.60 | 1.69% | 1,774 |
| Sep 17, 2026 | 1,420.80 | 1,434.60 | 1,414.60 | 1,417.60 | 1,417.60 | 1.52% | 1,550 |
| Sep 16, 2026 | 1,408.60 | 1,421.80 | 1,394.80 | 1,396.40 | 1,396.40 | 1.28% | 2,682 |
| Sep 15, 2026 | 1,394.60 | 1,411.60 | 1,366.40 | 1,378.80 | 1,378.80 | -0.72% | 4,482 |
| Sep 14, 2026 | 1,418.00 | 1,420.00 | 1,369.40 | 1,388.80 | 1,388.80 | -6.06% | 5,273 |
| Sep 11, 2026 | 1,473.00 | 1,493.60 | 1,465.60 | 1,478.40 | 1,478.40 | 0.33% | 1,642 |
| Sep 10, 2026 | 1,484.60 | 1,490.60 | 1,449.60 | 1,473.60 | 1,473.60 | -1.55% | 1,924 |
| Sep 9, 2026 | 1,517.80 | 1,518.80 | 1,475.00 | 1,496.80 | 1,496.80 | -1.29% | 2,079 |
| Sep 8, 2026 | 1,497.60 | 1,537.00 | 1,488.80 | 1,516.40 | 1,516.40 | 1.08% | 4,804 |
| Sep 7, 2026 | 1,490.60 | 1,504.00 | 1,482.60 | 1,500.20 | 1,500.20 | 2.25% | 2,274 |
| Sep 4, 2026 | 1,428.40 | 1,483.20 | 1,428.40 | 1,467.20 | 1,467.20 | 3.11% | 3,333 |
| Sep 3, 2026 | 1,449.00 | 1,449.80 | 1,394.20 | 1,423.00 | 1,423.00 | -1.50% | 2,591 |
| Sep 2, 2026 | 1,436.60 | 1,446.60 | 1,423.60 | 1,444.60 | 1,444.60 | 0.64% | 2,035 |
| Sep 1, 2026 | 1,460.40 | 1,472.20 | 1,424.20 | 1,435.40 | 1,435.40 | -1.10% | 3,654 |
| Aug 31, 2026 | 1,481.00 | 1,483.40 | 1,447.00 | 1,451.40 | 1,451.40 | -2.76% | 3,828 |
| Aug 28, 2026 | 1,478.80 | 1,496.60 | 1,477.60 | 1,492.60 | 1,492.60 | 0.36% | 1,493 |
| Aug 27, 2026 | 1,538.80 | 1,539.60 | 1,480.00 | 1,487.20 | 1,487.20 | -0.65% | 2,748 |
| Aug 26, 2026 | 1,511.00 | 1,511.00 | 1,479.40 | 1,497.00 | 1,497.00 | -0.29% | 2,290 |
| Aug 25, 2026 | 1,512.00 | 1,518.20 | 1,494.60 | 1,501.40 | 1,501.40 | 0.63% | 1,864 |
| Aug 24, 2026 | 1,492.80 | 1,512.00 | 1,481.20 | 1,492.00 | 1,492.00 | -0.90% | 2,610 |
| Aug 21, 2026 | 1,517.20 | 1,530.00 | 1,491.00 | 1,505.60 | 1,505.60 | 0.13% | 2,345 |
| Aug 20, 2026 | 1,516.00 | 1,519.00 | 1,489.40 | 1,503.60 | 1,503.60 | -0.56% | 2,476 |
| Aug 19, 2026 | 1,549.20 | 1,561.20 | 1,498.60 | 1,512.00 | 1,512.00 | -2.12% | 5,625 |
| Aug 18, 2026 | 1,603.20 | 1,603.20 | 1,535.00 | 1,544.80 | 1,544.80 | -4.74% | 3,712 |
| Aug 17, 2026 | 1,620.20 | 1,631.40 | 1,606.00 | 1,621.60 | 1,621.60 | 2.58% | 4,573 |
| Aug 14, 2026 | 1,610.80 | 1,612.60 | 1,575.80 | 1,580.80 | 1,580.80 | -1.76% | 1,830 |
| Aug 13, 2026 | 1,571.60 | 1,612.80 | 1,569.20 | 1,609.20 | 1,609.20 | 2.34% | 2,711 |
| Aug 12, 2026 | 1,585.40 | 1,594.00 | 1,566.80 | 1,572.40 | 1,572.40 | 1.18% | 2,848 |
| Aug 11, 2026 | 1,528.80 | 1,575.00 | 1,528.80 | 1,554.00 | 1,554.00 | 2.68% | 3,878 |
| Aug 10, 2026 | 1,524.20 | 1,558.00 | 1,510.60 | 1,513.40 | 1,513.40 | 0.97% | 3,421 |
| Aug 7, 2026 | 1,495.40 | 1,528.20 | 1,491.40 | 1,498.80 | 1,498.80 | 0.11% | 2,981 |
| Aug 6, 2026 | 1,461.00 | 1,501.60 | 1,450.00 | 1,497.20 | 1,497.20 | 2.04% | 3,876 |
| Aug 5, 2026 | 1,495.20 | 1,498.00 | 1,455.20 | 1,467.20 | 1,467.20 | -0.39% | 4,805 |
| Aug 4, 2026 | 1,456.20 | 1,485.00 | 1,443.40 | 1,473.00 | 1,473.00 | 3.56% | 4,860 |
| Aug 3, 2026 | 1,436.20 | 1,439.40 | 1,373.00 | 1,422.40 | 1,422.40 | -1.28% | 9,370 |
| Jul 31, 2026 | 1,484.40 | 1,494.40 | 1,418.00 | 1,440.80 | 1,440.80 | 0.15% | 9,046 |
| Jul 30, 2026 | 1,378.00 | 1,456.20 | 1,365.00 | 1,438.60 | 1,438.60 | 5.64% | 13,339 |
| Jul 29, 2026 | 1,362.80 | 1,418.60 | 1,334.20 | 1,361.80 | 1,361.80 | -2.09% | 12,240 |