ASML Holding N.V. (FRA:ASM)
Germany · Delayed Price · Currency is EUR 31.40
+3.20 (11.35%)
Last updated: Jun 3, 2026, 4:13 PM CET
FRA:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 24.80 | 26.00 | 24.20 | 25.20 | 25.20 | -5.97% | 470 |
| Apr 15, 2026 | 26.40 | 26.80 | 24.80 | 26.80 | 26.80 | 10.74% | 65 |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | 400 |
| Apr 13, 2026 | 25.80 | 25.80 | 23.60 | 23.60 | 23.60 | -3.28% | 501 |
| Apr 10, 2026 | 24.00 | 26.40 | 24.00 | 24.40 | 24.40 | 5.17% | 105 |
| Apr 9, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | -1.69% | - |
| Apr 8, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 2.61% | 90 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 31 |
| 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 |