ASML Holding N.V. (FRA:ASM)
Germany · Delayed Price · Currency is EUR 32.60
-0.60 (-1.81%)
Last updated: Jun 26, 2026, 7:54 PM CET
FRA:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | - | -6.02% | - |
| Jun 25, 2026 | 31.80 | 33.40 | 31.60 | 33.20 | 33.20 | 8.50% | 271 |
| Jun 24, 2026 | 31.20 | 32.00 | 30.60 | 30.60 | 30.60 | -4.37% | 13 |
| Jun 23, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -1.84% | 1,550 |
| Jun 22, 2026 | 34.20 | 34.80 | 32.40 | 32.60 | 32.60 | 1.24% | 93 |
| Jun 19, 2026 | 32.00 | 32.40 | 32.00 | 32.20 | 32.20 | -6.94% | 60 |
| Jun 18, 2026 | 32.80 | 34.60 | 31.40 | 34.60 | 34.60 | 2.98% | 166 |
| Jun 17, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 4.35% | 77 |
| Jun 16, 2026 | 33.80 | 34.40 | 32.20 | 32.20 | 32.20 | -8.00% | 307 |
| Jun 15, 2026 | 34.80 | 36.00 | 33.20 | 35.00 | 35.00 | 6.71% | 363 |
| Jun 12, 2026 | 33.40 | 33.40 | 30.80 | 32.80 | 32.80 | 1.23% | 31 |
| Jun 11, 2026 | 32.60 | 33.00 | 30.40 | 32.40 | 32.40 | 3.18% | 50 |
| Jun 10, 2026 | 29.40 | 31.40 | 29.40 | 31.40 | 31.40 | 8.28% | 230 |
| Jun 9, 2026 | 29.80 | 32.00 | 29.00 | 29.00 | 29.00 | -7.64% | 106 |
| Jun 8, 2026 | 29.80 | 31.40 | 29.80 | 31.40 | 31.40 | 5.37% | 60 |
| Jun 5, 2026 | 28.80 | 30.00 | 28.40 | 29.80 | 29.80 | -1.32% | 242 |
| Jun 4, 2026 | 29.20 | 30.80 | 29.00 | 30.20 | 30.20 | -3.82% | 3,022 |
| Jun 3, 2026 | 31.00 | 31.40 | 29.00 | 31.40 | 31.40 | 11.35% | 150 |
| Jun 2, 2026 | 29.40 | 29.80 | 27.60 | 28.20 | 28.20 | 2.17% | 21 |
| Jun 1, 2026 | 29.40 | 29.40 | 27.20 | 27.60 | 27.60 | -7.38% | 2,623 |
| May 29, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 2.76% | 51 |
| May 28, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -0.68% | 125 |
| May 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 133 |
| May 26, 2026 | 30.00 | 30.20 | 29.00 | 29.00 | 29.00 | 2.84% | 180 |
| May 25, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| May 22, 2026 | 27.00 | 29.20 | 27.00 | 28.20 | 28.20 | 7.63% | 16 |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.76% | 140 |
| May 20, 2026 | 25.80 | 27.80 | 25.80 | 27.80 | 27.80 | 11.20% | 15 |
| May 19, 2026 | 27.40 | 27.40 | 25.00 | 25.00 | 25.00 | -4.58% | 402 |
| May 18, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -3.68% | 377 |
| May 15, 2026 | 26.40 | 27.20 | 25.80 | 27.20 | 27.20 | -4.23% | 219 |
| May 14, 2026 | 26.60 | 28.40 | 26.60 | 28.40 | 28.40 | 8.40% | 3,064 |
| May 13, 2026 | 26.80 | 27.00 | 26.00 | 26.20 | 26.20 | 2.34% | 57 |
| May 12, 2026 | 25.80 | 27.60 | 25.60 | 25.60 | 25.60 | -5.88% | 65 |
| May 11, 2026 | 28.60 | 28.60 | 26.00 | 27.20 | 27.20 | 1.49% | 237 |
| May 8, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | -2.19% | 501 |
| May 7, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 184 |
| May 6, 2026 | 25.80 | 27.20 | 25.20 | 27.00 | 27.00 | 4.65% | 107 |
| May 5, 2026 | 25.40 | 25.80 | 23.80 | 25.80 | 25.80 | 8.40% | 30 |
| May 4, 2026 | 25.00 | 25.80 | 23.80 | 23.80 | 23.80 | -4.03% | 80 |
| Apr 30, 2026 | 23.40 | 24.80 | 23.40 | 24.80 | 24.80 | 5.08% | 8 |
| Apr 29, 2026 | 23.60 | 25.20 | 23.60 | 23.60 | 23.60 | 0.85% | 10 |
| Apr 28, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -3.31% | 120 |
| Apr 27, 2026 | 26.40 | 26.40 | 24.20 | 24.20 | 24.20 | -0.82% | 3,145 |
| Apr 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Apr 22, 2026 | 24.80 | 26.60 | 24.80 | 24.80 | 24.80 | 1.64% | 162 |
| Apr 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -5.43% | - |
| Apr 20, 2026 | 24.00 | 25.80 | 24.00 | 25.80 | 25.80 | 4.03% | 37 |
| Apr 17, 2026 | 24.00 | 25.40 | 24.00 | 24.80 | 24.80 | -1.59% | 40 |