ASML Holding N.V. (FRA:ASM)
Germany · Delayed Price · Currency is EUR 24.00
+1.40 (6.19%)
Last updated: Apr 2, 2026, 7:33 PM CET
FRA:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.20 | 24.00 | 22.20 | 24.00 | 24.00 | 6.19% | 70 |
| Apr 1, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -4.24% | 21 |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | 59 |
| Mar 30, 2026 | 24.40 | 24.40 | 22.40 | 22.60 | 22.60 | 0.89% | 9 |
| Mar 27, 2026 | 22.60 | 24.40 | 22.40 | 22.40 | 22.40 | -8.94% | 33 |
| Mar 26, 2026 | 23.20 | 24.60 | 22.80 | 24.60 | 24.60 | -3.91% | 203 |
| Mar 25, 2026 | 25.60 | 25.60 | 23.20 | 25.60 | 25.60 | 0.79% | 41 |
| Mar 24, 2026 | 23.20 | 25.40 | 23.00 | 25.40 | 25.40 | 1.60% | 345 |
| Mar 23, 2026 | 23.40 | 25.00 | 21.00 | 25.00 | 25.00 | 4.17% | 200 |
| Mar 20, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 3.45% | 70 |
| Mar 19, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 18, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 2 |
| Mar 17, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -6.30% | - |
| Mar 16, 2026 | 23.60 | 25.60 | 23.60 | 25.40 | 25.40 | - | 26 |
| Mar 13, 2026 | 25.00 | 25.40 | 23.20 | 25.40 | 25.40 | 9.48% | 32 |
| Mar 12, 2026 | 23.40 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | 21 |
| Mar 11, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 10, 2026 | 23.20 | 25.40 | 23.20 | 23.60 | 23.60 | 9.26% | 146 |
| Mar 9, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -6.90% | 417 |
| Mar 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.94% | - |
| Mar 5, 2026 | 23.60 | 25.20 | 23.20 | 25.20 | 25.20 | -0.79% | 375 |
| Mar 4, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 4.96% | 104 |
| Mar 3, 2026 | 23.40 | 24.60 | 23.40 | 24.20 | 24.20 | 4.31% | 85 |
| Mar 2, 2026 | 25.20 | 25.20 | 23.20 | 23.20 | 23.20 | -4.13% | 40 |
| Feb 27, 2026 | 24.00 | 25.60 | 24.00 | 24.20 | 24.20 | -6.20% | 22 |
| Feb 26, 2026 | 27.00 | 27.00 | 24.80 | 25.80 | 25.80 | -4.44% | 76 |
| Feb 25, 2026 | 26.60 | 27.00 | 24.80 | 27.00 | 27.00 | 9.76% | 387 |
| Feb 24, 2026 | 26.40 | 26.60 | 24.60 | 24.60 | 24.60 | 0.82% | 29 |
| Feb 23, 2026 | 26.00 | 26.00 | 24.20 | 24.40 | 24.40 | 1.67% | 280 |
| Feb 20, 2026 | 24.20 | 26.00 | 24.00 | 24.00 | 24.00 | - | 11 |
| Feb 19, 2026 | 24.00 | 25.40 | 23.60 | 24.00 | 24.00 | - | 3,546 |
| Feb 18, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1,200 |
| Feb 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.45% | 15 |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6.90% | 2 |
| Feb 13, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 12, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - | 1,013 |
| Feb 11, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | -0.85% | - |
| Feb 10, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | -6.40% | 200 |
| Feb 9, 2026 | 25.20 | 25.20 | 23.20 | 25.00 | 25.00 | 7.76% | 1,308 |
| Feb 6, 2026 | 23.60 | 24.00 | 22.20 | 23.20 | 23.20 | 4.50% | 15 |
| Feb 5, 2026 | 22.20 | 24.00 | 22.20 | 22.20 | 22.20 | -6.72% | 257 |
| Feb 4, 2026 | 22.80 | 23.80 | 22.60 | 23.80 | 23.80 | 0.85% | 69 |
| Feb 3, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Feb 2, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 1.69% | 62 |
| Jan 30, 2026 | 23.40 | 25.40 | 23.40 | 23.60 | 23.60 | -6.35% | 56 |
| Jan 29, 2026 | 25.40 | 25.80 | 24.80 | 25.20 | 25.20 | 0.80% | 300 |
| Jan 28, 2026 | 25.40 | 26.20 | 24.60 | 25.00 | 25.00 | 6.84% | 465 |
| Jan 27, 2026 | 24.60 | 24.60 | 22.60 | 23.40 | 23.40 | -2.50% | 219 |
| Jan 26, 2026 | 26.00 | 27.00 | 23.00 | 24.00 | 24.00 | -4.00% | 2,275 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.60 | 25.00 | 25.00 | 2.46% | 174 |