ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,468.00
+38.00 (2.66%)
Oct 27, 2026, 5:35 PM CET
ETR:ASME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,432.00 | 1,473.40 | 1,430.00 | 1,468.00 | 1,468.00 | 2.66% | 4,304 |
| Oct 26, 2026 | 1,400.00 | 1,437.00 | 1,397.00 | 1,430.00 | 1,430.00 | 1.73% | 2,388 |
| Oct 23, 2026 | 1,418.40 | 1,430.00 | 1,384.80 | 1,407.60 | 1,405.72 | -0.90% | 4,472 |
| Oct 22, 2026 | 1,442.40 | 1,458.40 | 1,416.00 | 1,420.40 | 1,418.50 | -4.93% | 4,833 |
| Oct 21, 2026 | 1,478.40 | 1,500.00 | 1,465.00 | 1,494.00 | 1,492.00 | 2.55% | 3,778 |
| Oct 20, 2026 | 1,455.20 | 1,467.00 | 1,437.00 | 1,456.80 | 1,454.85 | -2.65% | 3,962 |
| Oct 19, 2026 | 1,489.60 | 1,500.60 | 1,474.20 | 1,496.40 | 1,494.40 | 1.41% | 4,088 |
| Oct 16, 2026 | 1,489.80 | 1,497.40 | 1,469.40 | 1,475.60 | 1,473.63 | 0.72% | 4,113 |
| Oct 15, 2026 | 1,436.60 | 1,466.40 | 1,422.00 | 1,465.00 | 1,463.04 | -4.15% | 7,464 |
| Oct 14, 2026 | 1,546.00 | 1,563.40 | 1,495.20 | 1,528.40 | 1,526.36 | 1.19% | 11,032 |
| Oct 13, 2026 | 1,525.00 | 1,561.00 | 1,510.40 | 1,510.40 | 1,508.38 | -4.10% | 6,273 |
| Oct 12, 2026 | 1,596.80 | 1,612.60 | 1,570.80 | 1,575.00 | 1,572.90 | -1.95% | 3,064 |
| Oct 9, 2026 | 1,616.60 | 1,632.80 | 1,595.00 | 1,606.40 | 1,604.25 | -1.28% | 3,030 |
| Oct 8, 2026 | 1,578.40 | 1,642.80 | 1,572.00 | 1,627.20 | 1,625.03 | 1.03% | 4,408 |
| Oct 7, 2026 | 1,635.40 | 1,637.20 | 1,589.80 | 1,610.60 | 1,608.45 | -1.65% | 3,286 |
| Oct 6, 2026 | 1,658.20 | 1,673.00 | 1,636.00 | 1,637.60 | 1,635.41 | -1.08% | 2,745 |
| Oct 5, 2026 | 1,661.60 | 1,665.00 | 1,639.60 | 1,655.40 | 1,653.19 | 0.16% | 5,132 |
| Oct 2, 2026 | 1,619.40 | 1,658.20 | 1,619.40 | 1,652.80 | 1,650.59 | 3.52% | 3,069 |
| Oct 1, 2026 | 1,622.00 | 1,628.80 | 1,590.00 | 1,596.60 | 1,594.47 | -0.05% | 3,123 |
| Sep 30, 2026 | 1,612.00 | 1,629.00 | 1,597.40 | 1,597.40 | 1,595.27 | -0.25% | 4,430 |
| Sep 29, 2026 | 1,582.00 | 1,622.80 | 1,578.40 | 1,601.40 | 1,599.26 | 4.46% | 3,514 |
| Sep 28, 2026 | 1,505.00 | 1,552.00 | 1,500.00 | 1,533.00 | 1,530.95 | 0.83% | 2,848 |
| Sep 25, 2026 | 1,535.40 | 1,543.00 | 1,520.40 | 1,520.40 | 1,518.37 | 1.20% | 1,586 |
| Sep 24, 2026 | 1,509.40 | 1,520.20 | 1,490.00 | 1,502.40 | 1,500.39 | -0.90% | 1,773 |
| Sep 23, 2026 | 1,521.20 | 1,523.00 | 1,498.40 | 1,516.00 | 1,513.98 | 0.54% | 2,093 |
| Sep 22, 2026 | 1,488.40 | 1,519.60 | 1,469.40 | 1,507.80 | 1,505.79 | 1.85% | 2,346 |
| Sep 21, 2026 | 1,487.20 | 1,496.20 | 1,462.80 | 1,480.40 | 1,478.42 | 2.69% | 3,322 |
| Sep 18, 2026 | 1,446.20 | 1,448.20 | 1,419.00 | 1,441.60 | 1,439.67 | 1.69% | 1,774 |
| Sep 17, 2026 | 1,420.80 | 1,434.60 | 1,414.60 | 1,417.60 | 1,415.71 | 1.52% | 1,550 |
| Sep 16, 2026 | 1,408.60 | 1,421.80 | 1,394.80 | 1,396.40 | 1,394.53 | 1.28% | 2,682 |
| Sep 15, 2026 | 1,394.60 | 1,411.60 | 1,366.40 | 1,378.80 | 1,376.96 | -0.72% | 4,482 |
| Sep 14, 2026 | 1,418.00 | 1,420.00 | 1,369.40 | 1,388.80 | 1,386.95 | -6.06% | 5,273 |
| Sep 11, 2026 | 1,473.00 | 1,493.60 | 1,465.60 | 1,478.40 | 1,476.43 | 0.33% | 1,642 |
| Sep 10, 2026 | 1,484.60 | 1,490.60 | 1,449.60 | 1,473.60 | 1,471.63 | -1.55% | 1,924 |
| Sep 9, 2026 | 1,517.80 | 1,518.80 | 1,475.00 | 1,496.80 | 1,494.80 | -1.29% | 2,079 |
| Sep 8, 2026 | 1,497.60 | 1,537.00 | 1,488.80 | 1,516.40 | 1,514.37 | 1.08% | 4,804 |
| Sep 7, 2026 | 1,490.60 | 1,504.00 | 1,482.60 | 1,500.20 | 1,498.20 | 2.25% | 2,274 |
| Sep 4, 2026 | 1,428.40 | 1,483.20 | 1,428.40 | 1,467.20 | 1,465.24 | 3.11% | 3,333 |
| Sep 3, 2026 | 1,449.00 | 1,449.80 | 1,394.20 | 1,423.00 | 1,421.10 | -1.50% | 2,591 |
| Sep 2, 2026 | 1,436.60 | 1,446.60 | 1,423.60 | 1,444.60 | 1,442.67 | 0.64% | 2,035 |
| Sep 1, 2026 | 1,460.40 | 1,472.20 | 1,424.20 | 1,435.40 | 1,433.48 | -1.10% | 3,654 |
| Aug 31, 2026 | 1,481.00 | 1,483.40 | 1,447.00 | 1,451.40 | 1,449.46 | -2.76% | 3,828 |
| Aug 28, 2026 | 1,478.80 | 1,496.60 | 1,477.60 | 1,492.60 | 1,490.61 | 0.36% | 1,493 |
| Aug 27, 2026 | 1,538.80 | 1,539.60 | 1,480.00 | 1,487.20 | 1,485.21 | -0.65% | 2,748 |
| Aug 26, 2026 | 1,511.00 | 1,511.00 | 1,479.40 | 1,497.00 | 1,495.00 | -0.29% | 2,290 |
| Aug 25, 2026 | 1,512.00 | 1,518.20 | 1,494.60 | 1,501.40 | 1,499.39 | 0.63% | 1,864 |
| Aug 24, 2026 | 1,492.80 | 1,512.00 | 1,481.20 | 1,492.00 | 1,490.01 | -0.90% | 2,610 |
| Aug 21, 2026 | 1,517.20 | 1,530.00 | 1,491.00 | 1,505.60 | 1,503.59 | 0.13% | 2,345 |
| Aug 20, 2026 | 1,516.00 | 1,519.00 | 1,489.40 | 1,503.60 | 1,501.59 | -0.56% | 2,476 |
| Aug 19, 2026 | 1,549.20 | 1,561.20 | 1,498.60 | 1,512.00 | 1,509.98 | -2.12% | 5,625 |