ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,244.60
+0.80 (0.06%)
Apr 20, 2026, 5:35 PM CET
ETR:ASME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,226.20 | 1,233.00 | 1,225.00 | 1,230.00 | - | -1.11% | 263 |
| Apr 17, 2026 | 1,215.00 | 1,247.40 | 1,209.20 | 1,243.80 | 1,243.80 | 1.87% | 6,846 |
| Apr 16, 2026 | 1,263.60 | 1,268.00 | 1,200.80 | 1,221.00 | 1,221.00 | -0.72% | 9,948 |
| Apr 15, 2026 | 1,279.60 | 1,306.40 | 1,220.00 | 1,229.80 | 1,229.80 | -4.27% | 15,855 |
| Apr 14, 2026 | 1,288.00 | 1,298.00 | 1,269.60 | 1,284.60 | 1,284.60 | 2.00% | 4,761 |
| Apr 13, 2026 | 1,259.40 | 1,265.00 | 1,246.60 | 1,259.40 | 1,259.40 | -0.87% | 4,144 |
| Apr 10, 2026 | 1,248.80 | 1,279.40 | 1,238.20 | 1,270.40 | 1,270.40 | 3.47% | 5,147 |
| Apr 9, 2026 | 1,209.80 | 1,231.80 | 1,193.80 | 1,227.80 | 1,227.80 | 2.18% | 7,598 |
| Apr 8, 2026 | 1,187.60 | 1,220.00 | 1,185.00 | 1,201.60 | 1,201.60 | 7.88% | 11,878 |
| Apr 7, 2026 | 1,112.80 | 1,138.20 | 1,100.40 | 1,113.80 | 1,113.80 | -3.93% | 9,602 |
| Apr 2, 2026 | 1,141.00 | 1,169.80 | 1,127.00 | 1,159.40 | 1,159.40 | -2.28% | 6,911 |
| Apr 1, 2026 | 1,165.60 | 1,188.60 | 1,144.40 | 1,186.40 | 1,186.40 | 6.19% | 7,638 |
| Mar 31, 2026 | 1,093.20 | 1,125.80 | 1,080.20 | 1,117.20 | 1,117.20 | 0.49% | 4,053 |
| Mar 30, 2026 | 1,136.00 | 1,154.00 | 1,096.20 | 1,111.80 | 1,111.80 | -2.98% | 5,509 |
| Mar 27, 2026 | 1,160.20 | 1,160.20 | 1,130.00 | 1,146.00 | 1,146.00 | -1.88% | 3,738 |
| Mar 26, 2026 | 1,189.20 | 1,189.20 | 1,160.00 | 1,168.00 | 1,168.00 | -3.57% | 3,169 |
| Mar 25, 2026 | 1,219.60 | 1,236.40 | 1,183.00 | 1,211.20 | 1,211.20 | 0.55% | 5,373 |
| Mar 24, 2026 | 1,190.80 | 1,217.60 | 1,162.60 | 1,204.60 | 1,204.60 | 2.45% | 4,164 |
| Mar 23, 2026 | 1,117.40 | 1,204.20 | 1,098.80 | 1,175.80 | 1,175.80 | 4.18% | 13,733 |
| Mar 20, 2026 | 1,185.20 | 1,189.20 | 1,128.60 | 1,128.60 | 1,128.60 | -3.46% | 3,896 |
| Mar 19, 2026 | 1,174.00 | 1,177.20 | 1,142.40 | 1,169.00 | 1,169.00 | -1.90% | 4,924 |
| Mar 18, 2026 | 1,221.40 | 1,224.40 | 1,180.00 | 1,191.60 | 1,191.60 | -0.58% | 4,011 |
| Mar 17, 2026 | 1,189.00 | 1,205.80 | 1,180.20 | 1,198.60 | 1,198.60 | 0.12% | 2,370 |
| Mar 16, 2026 | 1,187.20 | 1,209.00 | 1,176.40 | 1,197.20 | 1,197.20 | 1.60% | 2,765 |
| Mar 13, 2026 | 1,174.00 | 1,205.80 | 1,161.00 | 1,178.40 | 1,178.40 | -0.14% | 3,660 |
| Mar 12, 2026 | 1,192.60 | 1,202.20 | 1,160.00 | 1,180.00 | 1,180.00 | -1.35% | 4,538 |
| Mar 11, 2026 | 1,189.60 | 1,208.60 | 1,174.80 | 1,196.20 | 1,196.20 | 1.53% | 5,061 |
| Mar 10, 2026 | 1,203.40 | 1,207.60 | 1,173.40 | 1,178.20 | 1,178.20 | 2.70% | 6,379 |
| Mar 9, 2026 | 1,090.80 | 1,147.20 | 1,082.00 | 1,147.20 | 1,147.20 | 0.10% | 10,741 |
| Mar 6, 2026 | 1,183.20 | 1,187.20 | 1,113.40 | 1,146.00 | 1,146.00 | -3.32% | 9,996 |
| Mar 5, 2026 | 1,198.40 | 1,219.00 | 1,183.80 | 1,185.40 | 1,185.40 | -1.07% | 3,872 |
| Mar 4, 2026 | 1,174.00 | 1,210.00 | 1,173.60 | 1,198.20 | 1,198.20 | 3.12% | 5,781 |
| Mar 3, 2026 | 1,182.80 | 1,183.00 | 1,144.20 | 1,162.00 | 1,162.00 | -4.06% | 9,876 |
| Mar 2, 2026 | 1,190.20 | 1,231.40 | 1,187.60 | 1,211.20 | 1,211.20 | -1.46% | 5,231 |
| 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 |