ASML Holding N.V. (FRA:ASM0)
Germany · Delayed Price · Currency is EUR 13.10
+0.20 (1.55%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:ASM0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1.55% | - |
| Jun 2, 2026 | 12.30 | 13.00 | 12.30 | 12.90 | 12.90 | 1.57% | 60 |
| Jun 1, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -2.31% | 604 |
| May 29, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 5.69% | 2 |
| May 28, 2026 | 12.10 | 12.90 | 12.10 | 12.30 | 12.30 | -3.15% | 420 |
| May 27, 2026 | 12.40 | 13.30 | 12.20 | 12.70 | 12.70 | -0.78% | 1,685 |
| May 26, 2026 | 12.60 | 13.10 | 12.60 | 12.80 | 12.80 | -3.03% | 40 |
| May 25, 2026 | 14.00 | 14.00 | 13.20 | 13.20 | 13.20 | 1.54% | 1,120 |
| May 22, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 9.24% | 470 |
| May 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| May 20, 2026 | 11.10 | 12.10 | 11.10 | 12.00 | 12.00 | 8.11% | 266 |
| May 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| May 18, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 25 |
| May 15, 2026 | 11.70 | 12.90 | 11.40 | 11.40 | 11.40 | -8.06% | 495 |
| May 14, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 2.48% | 5 |
| May 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 416 |
| May 12, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | -2.44% | 410 |
| May 11, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | 6.03% | 200 |
| May 8, 2026 | 11.60 | 12.10 | 11.60 | 11.60 | 11.60 | -6.45% | 78 |
| May 7, 2026 | 11.70 | 12.40 | 11.70 | 12.40 | 12.40 | 6.90% | 155 |
| May 6, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 5.45% | - |
| May 5, 2026 | 10.50 | 11.40 | 10.50 | 11.00 | 11.00 | 1.85% | 1,167 |
| May 4, 2026 | 11.80 | 11.80 | 10.80 | 10.80 | 10.80 | 8.00% | 314 |
| Apr 30, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -5.66% | 235 |
| Apr 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -6.19% | - |
| Apr 28, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | -3.42% | 10 |
| Apr 27, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 8.33% | 365 |
| Apr 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Apr 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Apr 21, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 2.65% | 62 |
| Apr 20, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 6.60% | 100 |
| Apr 17, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -5.36% | 10 |
| Apr 16, 2026 | 11.10 | 12.10 | 11.10 | 11.20 | 11.20 | 3.70% | 605 |
| Apr 15, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -4.42% | 501 |
| Apr 14, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -1.74% | 30 |
| Apr 13, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 6.48% | 2 |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Apr 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 8, 2026 | 11.20 | 11.20 | 10.50 | 10.50 | 10.50 | - | 15 |
| Apr 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 50 |
| 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 |