ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,422.40
-18.40 (-1.28%)
Aug 3, 2026, 5:35 PM CET
ETR:ASME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,436.20 | 1,439.40 | 1,373.00 | 1,417.60 | 1,417.60 | -1.61% | 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 |
| Jul 28, 2026 | 1,399.00 | 1,425.00 | 1,368.80 | 1,390.80 | 1,390.80 | -2.70% | 13,772 |
| Jul 27, 2026 | 1,572.80 | 1,592.00 | 1,419.60 | 1,429.40 | 1,429.40 | -8.52% | 12,321 |
| Jul 24, 2026 | 1,564.40 | 1,592.40 | 1,542.60 | 1,564.40 | 1,562.52 | -0.80% | 2,280 |
| Jul 23, 2026 | 1,582.40 | 1,600.60 | 1,553.60 | 1,577.00 | 1,575.10 | -0.74% | 4,502 |
| Jul 22, 2026 | 1,563.40 | 1,588.80 | 1,539.60 | 1,588.80 | 1,586.89 | -0.28% | 3,587 |
| Jul 21, 2026 | 1,564.80 | 1,596.40 | 1,557.00 | 1,593.20 | 1,591.29 | 4.34% | 5,336 |
| Jul 20, 2026 | 1,541.20 | 1,572.80 | 1,520.40 | 1,527.00 | 1,525.16 | -0.62% | 4,695 |
| Jul 17, 2026 | 1,535.00 | 1,557.80 | 1,490.80 | 1,536.60 | 1,534.75 | -3.70% | 10,447 |
| Jul 16, 2026 | 1,587.80 | 1,619.00 | 1,542.80 | 1,595.60 | 1,593.68 | 2.92% | 9,818 |
| Jul 15, 2026 | 1,656.40 | 1,657.80 | 1,537.60 | 1,550.40 | 1,548.54 | -0.39% | 17,597 |
| Jul 14, 2026 | 1,536.00 | 1,567.80 | 1,530.20 | 1,556.40 | 1,554.53 | 1.04% | 4,198 |
| Jul 13, 2026 | 1,537.20 | 1,553.00 | 1,523.40 | 1,540.40 | 1,538.55 | -2.01% | 4,407 |
| Jul 10, 2026 | 1,567.80 | 1,577.40 | 1,550.00 | 1,572.00 | 1,570.11 | -1.87% | 3,600 |
| Jul 9, 2026 | 1,564.20 | 1,625.00 | 1,556.80 | 1,602.00 | 1,600.07 | 4.97% | 7,355 |
| Jul 8, 2026 | 1,519.40 | 1,555.00 | 1,495.60 | 1,526.20 | 1,524.37 | 0.99% | 6,663 |
| Jul 7, 2026 | 1,568.60 | 1,570.40 | 1,503.20 | 1,511.20 | 1,509.38 | -7.20% | 8,862 |
| Jul 6, 2026 | 1,610.00 | 1,635.80 | 1,590.40 | 1,628.40 | 1,626.44 | -0.27% | 4,290 |
| Jul 3, 2026 | 1,608.40 | 1,641.00 | 1,603.00 | 1,632.80 | 1,630.84 | 2.98% | 2,464 |
| Jul 2, 2026 | 1,603.20 | 1,643.60 | 1,567.00 | 1,585.60 | 1,583.69 | -4.46% | 9,116 |
| Jul 1, 2026 | 1,704.40 | 1,734.20 | 1,632.80 | 1,659.60 | 1,657.61 | -3.59% | 6,696 |
| Jun 30, 2026 | 1,666.00 | 1,739.40 | 1,661.20 | 1,721.40 | 1,719.33 | 7.33% | 4,843 |
| Jun 29, 2026 | 1,587.20 | 1,614.40 | 1,554.00 | 1,603.80 | 1,601.87 | 1.75% | 3,300 |
| Jun 26, 2026 | 1,578.60 | 1,591.80 | 1,548.80 | 1,576.20 | 1,574.31 | -1.10% | 3,938 |
| Jun 25, 2026 | 1,606.00 | 1,634.80 | 1,565.00 | 1,593.80 | 1,591.88 | 2.60% | 10,404 |
| Jun 24, 2026 | 1,566.40 | 1,583.80 | 1,525.80 | 1,553.40 | 1,551.53 | -0.75% | 4,600 |
| Jun 23, 2026 | 1,593.60 | 1,600.00 | 1,554.00 | 1,565.20 | 1,563.32 | -6.01% | 7,269 |
| Jun 22, 2026 | 1,686.80 | 1,708.60 | 1,665.20 | 1,665.20 | 1,663.20 | -0.07% | 3,572 |
| Jun 19, 2026 | 1,656.20 | 1,675.60 | 1,633.60 | 1,666.40 | 1,664.40 | -0.55% | 4,306 |
| Jun 18, 2026 | 1,670.00 | 1,690.60 | 1,665.00 | 1,675.60 | 1,673.59 | 1.61% | 9,519 |
| Jun 17, 2026 | 1,594.40 | 1,656.60 | 1,594.40 | 1,649.00 | 1,647.02 | 3.58% | 4,855 |
| Jun 16, 2026 | 1,623.80 | 1,632.20 | 1,586.00 | 1,592.00 | 1,590.09 | -2.15% | 4,713 |
| Jun 15, 2026 | 1,658.60 | 1,658.60 | 1,605.60 | 1,627.00 | 1,625.04 | -0.18% | 4,731 |
| Jun 12, 2026 | 1,590.80 | 1,630.00 | 1,574.60 | 1,630.00 | 1,628.04 | 3.40% | 8,643 |
| Jun 11, 2026 | 1,536.60 | 1,583.80 | 1,532.60 | 1,576.40 | 1,574.51 | 4.54% | 5,336 |
| Jun 10, 2026 | 1,500.00 | 1,565.40 | 1,488.00 | 1,508.00 | 1,506.19 | - | 8,752 |
| Jun 9, 2026 | 1,534.40 | 1,580.80 | 1,508.00 | 1,508.00 | 1,506.19 | -0.63% | 8,198 |
| Jun 8, 2026 | 1,424.20 | 1,532.00 | 1,419.60 | 1,517.60 | 1,515.78 | 3.82% | 18,778 |
| Jun 5, 2026 | 1,455.00 | 1,471.60 | 1,445.00 | 1,461.80 | 1,460.04 | -2.18% | 6,393 |
| Jun 4, 2026 | 1,478.00 | 1,498.00 | 1,438.80 | 1,494.40 | 1,492.60 | 1.04% | 6,942 |
| Jun 3, 2026 | 1,485.80 | 1,492.40 | 1,455.00 | 1,479.00 | 1,477.22 | 1.04% | 4,674 |
| Jun 2, 2026 | 1,416.00 | 1,465.40 | 1,404.40 | 1,463.80 | 1,462.04 | 5.04% | 6,528 |
| Jun 1, 2026 | 1,390.00 | 1,393.60 | 1,361.60 | 1,393.60 | 1,391.93 | 0.68% | 3,292 |
| May 29, 2026 | 1,390.20 | 1,420.00 | 1,376.00 | 1,384.20 | 1,382.54 | -0.52% | 4,010 |
| May 28, 2026 | 1,387.20 | 1,395.20 | 1,359.00 | 1,391.40 | 1,389.73 | 1.06% | 2,891 |
| May 27, 2026 | 1,400.40 | 1,429.00 | 1,359.80 | 1,376.80 | 1,375.15 | -1.04% | 6,582 |
| May 26, 2026 | 1,419.00 | 1,419.20 | 1,389.40 | 1,391.20 | 1,389.53 | -2.71% | 4,749 |