ASML Holding N.V. (FRA:ASM)
Germany · Delayed Price · Currency is EUR 29.60
+0.20 (0.68%)
At close: Oct 23, 2026
FRA:ASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.80 | 29.60 | 28.40 | 29.60 | 29.60 | 0.68% | 10 |
| Oct 22, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | -2.65% | 40 |
| Oct 21, 2026 | 30.00 | 30.20 | 29.80 | 30.20 | 30.20 | 2.72% | - |
| Oct 20, 2026 | 31.00 | 31.00 | 29.20 | 29.40 | 29.40 | -5.77% | 1,133 |
| Oct 19, 2026 | 31.40 | 31.40 | 30.20 | 31.20 | 31.20 | 4.70% | 189 |
| Oct 16, 2026 | 29.60 | 31.00 | 29.60 | 29.80 | 29.80 | -1.32% | 56 |
| Oct 15, 2026 | 30.80 | 30.80 | 28.80 | 30.20 | 30.20 | -5.63% | 121 |
| Oct 14, 2026 | 31.60 | 32.60 | 29.80 | 32.00 | 32.00 | 5.96% | 1,796 |
| Oct 13, 2026 | 30.60 | 32.00 | 30.20 | 30.20 | 30.20 | -8.48% | 10 |
| Oct 12, 2026 | 33.60 | 33.60 | 31.80 | 33.00 | 33.00 | 1.85% | 25 |
| Oct 9, 2026 | 32.00 | 34.20 | 32.00 | 32.40 | 32.40 | -1.82% | 472 |
| Oct 8, 2026 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 4.43% | 100 |
| Oct 7, 2026 | 32.20 | 33.60 | 31.60 | 31.60 | 31.60 | -2.47% | 1,270 |
| Oct 6, 2026 | 33.00 | 35.00 | 32.40 | 32.40 | 32.40 | -0.61% | 312 |
| Oct 5, 2026 | 32.80 | 34.40 | 32.60 | 32.60 | 32.60 | - | 38 |
| Oct 2, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | -1.81% | - |
| Oct 1, 2026 | 32.20 | 33.20 | 31.60 | 33.20 | 33.20 | 4.40% | 7 |
| Sep 30, 2026 | 31.60 | 33.60 | 31.60 | 31.80 | 31.80 | 1.27% | 137 |
| Sep 29, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 2.61% | 20 |
| Sep 28, 2026 | 31.00 | 31.40 | 30.60 | 30.60 | 30.60 | -3.16% | 55 |
| Sep 25, 2026 | 30.20 | 31.60 | 30.20 | 31.60 | 31.60 | 6.76% | 34 |
| Sep 24, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 5 |
| Sep 23, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Sep 22, 2026 | 31.00 | 31.00 | 29.20 | 29.20 | 29.20 | -0.68% | 51 |
| Sep 21, 2026 | 29.00 | 31.00 | 29.00 | 29.40 | 29.40 | 2.08% | 1,686 |
| Sep 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | 13 |
| Sep 17, 2026 | 27.80 | 29.60 | 27.80 | 29.60 | 29.60 | 5.71% | 100 |
| Sep 16, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -2.10% | - |
| Sep 15, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 28.60 | 4.38% | 888 |
| 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 |