ASML Holding N.V. (FRA:ASM)
Germany · Delayed Price · Currency is EUR 27.40
-2.00 (-6.80%)
Last updated: Sep 14, 2026, 6:57 PM CET
FRA:ASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 28.20 | 29.00 | 27.40 | 27.40 | 27.40 | -6.80% | 155 |
| Sep 11, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2.80% | - |
| Sep 10, 2026 | 29.40 | 30.80 | 28.60 | 28.60 | 28.60 | -2.72% | 54 |
| Sep 9, 2026 | 30.00 | 31.00 | 29.40 | 29.40 | 29.40 | -2.65% | 58 |
| Sep 8, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 2.03% | - |
| Sep 7, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 1.37% | - |
| Sep 4, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 4.29% | 9 |
| Sep 3, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 2, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -2.74% | 200 |
| Aug 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Aug 28, 2026 | 29.20 | 30.80 | 29.20 | 29.40 | 29.40 | -0.68% | 7 |
| Aug 27, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Aug 26, 2026 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | -2.65% | - |
| Aug 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 53 |
| Aug 24, 2026 | 30.20 | 31.40 | 30.00 | 30.00 | 30.00 | 0.67% | 93 |
| Aug 21, 2026 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 20, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -5.13% | - |
| Aug 19, 2026 | 30.20 | 32.20 | 30.20 | 31.20 | 31.20 | 0.65% | 64 |
| Aug 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -5.49% | - |
| Aug 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 300 |
| Aug 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5.13% | 50 |
| Aug 13, 2026 | 31.20 | 32.80 | 31.00 | 31.20 | 31.20 | - | 380 |
| Aug 12, 2026 | 31.20 | 33.00 | 31.20 | 31.20 | 31.20 | 1.30% | 28 |
| Aug 11, 2026 | 31.80 | 32.60 | 30.80 | 30.80 | 30.80 | -1.91% | 41 |
| Aug 10, 2026 | 31.60 | 31.80 | 29.80 | 31.40 | 31.40 | 5.37% | 269 |
| Aug 7, 2026 | 30.80 | 30.80 | 29.20 | 29.80 | 29.80 | 3.47% | 11 |
| Aug 6, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | - |
| Aug 5, 2026 | 31.00 | 31.00 | 28.80 | 28.80 | 28.80 | -0.69% | 12 |
| Aug 4, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 4.32% | 20 |
| Aug 3, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -3.47% | 11 |
| Jul 31, 2026 | 29.60 | 30.80 | 28.60 | 28.80 | 28.80 | 5.88% | 194 |
| Jul 30, 2026 | 27.00 | 27.40 | 27.00 | 27.20 | 27.20 | -2.16% | 45 |
| Jul 29, 2026 | 26.60 | 28.80 | 26.60 | 27.80 | 27.80 | -4.14% | 518 |
| Jul 28, 2026 | 28.20 | 29.20 | 28.00 | 29.00 | 29.00 | 1.40% | 462 |
| Jul 27, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -8.33% | 55 |
| Jul 24, 2026 | 31.20 | 32.80 | 31.20 | 31.20 | 31.20 | 1.30% | 155 |
| Jul 23, 2026 | 31.20 | 32.80 | 30.80 | 30.80 | 30.80 | -5.52% | 38 |
| Jul 22, 2026 | 30.60 | 32.60 | 30.60 | 32.60 | 32.60 | -1.21% | 2 |
| Jul 21, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 3.13% | 13 |
| Jul 20, 2026 | 31.00 | 33.00 | 30.80 | 32.00 | 32.00 | 5.96% | 261 |
| Jul 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 300 |
| Jul 16, 2026 | 32.60 | 32.60 | 30.20 | 30.40 | 30.40 | -6.17% | 70 |
| Jul 15, 2026 | 34.00 | 34.80 | 31.60 | 32.40 | 32.40 | 5.88% | 1,175 |
| Jul 14, 2026 | 30.20 | 30.80 | 30.20 | 30.60 | 30.60 | -3.77% | 13 |
| Jul 13, 2026 | 32.00 | 32.00 | 30.40 | 31.80 | 31.80 | -6.47% | 1,385 |
| Jul 10, 2026 | 32.00 | 34.00 | 30.60 | 34.00 | 34.00 | 9.68% | 120 |
| Jul 9, 2026 | 30.60 | 32.00 | 29.80 | 31.00 | 31.00 | 3.33% | 1,539 |
| Jul 8, 2026 | 29.80 | 32.00 | 29.80 | 30.00 | 30.00 | -5.06% | 100 |
| Jul 7, 2026 | 31.20 | 32.40 | 29.80 | 31.60 | 31.60 | -4.24% | 391 |
| Jul 6, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 4.43% | 466 |