ASML Holding N.V. (FRA:ASM0)
Germany · Delayed Price · Currency is EUR 11.50
+0.60 (5.50%)
At close: Jan 30, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 5.50% | 113 |
| Jan 29, 2026 | 10.60 | 11.30 | 10.60 | 10.90 | 10.90 | -0.91% | 250 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 130 |
| Jan 27, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 1.85% | 10 |
| Jan 26, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 1.89% | 35 |
| Jan 23, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 600 |
| Jan 22, 2026 | 10.20 | 10.70 | 10.20 | 10.30 | 10.30 | -0.96% | 290 |
| Jan 21, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 6.12% | 500 |
| Jan 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.77% | - |
| Jan 19, 2026 | 10.40 | 10.50 | 9.80 | 10.40 | 10.40 | -3.70% | 750 |
| Jan 16, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 9.64% | 1,610 |
| Jan 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jan 14, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 1.56% | 5 |
| Jan 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Jan 12, 2026 | 9.65 | 10.20 | 9.65 | 10.10 | 10.10 | 4.66% | 620 |
| Jan 9, 2026 | 8.90 | 10.00 | 8.75 | 9.65 | 9.65 | 6.63% | 1,280 |
| Jan 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Jan 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | - |
| Jan 6, 2026 | 9.15 | 9.70 | 9.15 | 9.70 | 9.70 | - | 50 |
| Jan 5, 2026 | 8.90 | 9.70 | 8.90 | 9.70 | 9.70 | 23.57% | 531 |
| Jan 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 165 |
| Dec 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -6.55% | - |
| Dec 29, 2025 | 7.85 | 8.40 | 7.85 | 8.40 | 8.40 | 0.60% | 50 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -2.91% | 1,230 |
| Dec 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 10.97% | 5 |
| Dec 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -6.47% | - |
| Dec 16, 2025 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | - | 150 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Dec 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 120 |
| Dec 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Dec 5, 2025 | 8.25 | 9.15 | 8.25 | 8.85 | 8.85 | 4.73% | 1,110 |
| Dec 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Dec 3, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | -2.91% | 50 |
| Dec 2, 2025 | 8.05 | 8.60 | 8.05 | 8.60 | 8.60 | 10.26% | 100 |
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.67% | - |
| Nov 27, 2025 | 7.70 | 8.35 | 7.70 | 8.25 | 8.25 | 10.00% | 760 |
| Nov 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Nov 24, 2025 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 11.43% | 20 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -11.39% | 1,000 |
| Nov 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 6.76% | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Nov 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |