ASML Holding N.V. (FRA:ASM0)
Germany · Delayed Price · Currency is EUR 10.80
+0.60 (5.88%)
Last updated: Apr 2, 2026, 5:37 PM CET
FRA:ASM0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 5.88% | 120 |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Mar 31, 2026 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 4.04% | 810 |
| Mar 30, 2026 | 10.00 | 10.70 | 9.90 | 9.90 | 9.90 | -3.88% | 50 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Mar 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Mar 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Mar 23, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3.77% | 376 |
| Mar 20, 2026 | 10.50 | 11.10 | 10.50 | 10.60 | 10.60 | -2.75% | 110 |
| Mar 19, 2026 | 10.60 | 10.90 | 10.50 | 10.90 | 10.90 | -3.54% | 545 |
| Mar 18, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 5.61% | 10 |
| Mar 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Mar 16, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 7.62% | 404 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Mar 12, 2026 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | -5.31% | 55 |
| Mar 11, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 10.78% | 208 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 20 |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 10 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -6.19% | - |
| Mar 4, 2026 | 10.00 | 11.30 | 10.00 | 11.30 | 11.30 | 3.67% | 960 |
| Mar 3, 2026 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | -3.54% | 320 |
| Mar 2, 2026 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | - | 242 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 715 |
| Feb 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 110 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Feb 24, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | 8.33% | 2 |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.84% | - |
| Feb 19, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 0.86% | 248 |
| Feb 18, 2026 | 10.50 | 11.60 | 10.50 | 11.60 | 11.60 | 11.54% | 505 |
| Feb 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -5.45% | 50 |
| Feb 16, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 50 |
| Feb 13, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | 11 |
| Feb 12, 2026 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -6.25% | 75 |
| Feb 11, 2026 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | 6.67% | 135 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.89 | -0.91% | 61 |
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | - | - |
| Feb 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | -4.35% | - |
| Feb 4, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.49 | 4.55% | 100 |
| Feb 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | -4.35% | - |
| Feb 2, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.49 | - | 12 |
| Jan 30, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.49 | 5.50% | 113 |
| Jan 29, 2026 | 10.60 | 11.30 | 10.60 | 10.90 | 10.89 | -0.91% | 250 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 10.99 | - | 130 |
| Jan 27, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 10.99 | 1.85% | 10 |
| Jan 26, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.79 | 1.89% | 35 |
| Jan 23, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.59 | 2.91% | 600 |