ASML Holding N.V. (FRA:ASM0)
Germany · Delayed Price · Currency is EUR 12.20
0.00 (0.00%)
At close: Nov 13, 2026
FRA:ASM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 15 |
| Nov 12, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -2.40% | 155 |
| Nov 11, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 3.31% | - |
| Nov 10, 2026 | 12.00 | 12.60 | 12.00 | 12.10 | 12.10 | - | 23 |
| Nov 9, 2026 | 11.40 | 12.60 | 11.40 | 12.10 | 12.10 | 5.22% | 50 |
| Nov 6, 2026 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | 3.60% | 1 |
| Nov 5, 2026 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -8.26% | - |
| Nov 4, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -3.97% | 15 |
| Nov 3, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -6.67% | - |
| Nov 2, 2026 | 12.90 | 13.50 | 12.50 | 13.50 | 13.50 | 2.27% | 7 |
| Oct 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 29, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - | - |
| Oct 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 27, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | -0.63% | - |
| Oct 26, 2026 | 12.70 | 13.50 | 12.70 | 13.50 | 13.48 | 5.47% | - |
| Oct 23, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.79 | -1.54% | 60 |
| Oct 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.99 | -3.70% | - |
| Oct 21, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.48 | -1.46% | - |
| Oct 20, 2026 | 13.00 | 13.70 | 12.60 | 13.70 | 13.68 | -1.44% | 722 |
| Oct 19, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.88 | 4.51% | 40 |
| Oct 16, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.28 | 1.53% | 50 |
| Oct 15, 2026 | 13.00 | 13.60 | 13.00 | 13.10 | 13.09 | -6.43% | 560 |
| Oct 14, 2026 | 13.30 | 14.00 | 13.00 | 14.00 | 13.98 | 2.19% | 1,764 |
| Oct 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | -3.52% | - |
| Oct 12, 2026 | 16.00 | 16.00 | 14.20 | 14.20 | 14.18 | -0.70% | 69 |
| Oct 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.28 | 0.70% | 318 |
| Oct 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.18 | -0.70% | - |
| Oct 7, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.28 | -1.38% | 248 |
| Oct 6, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.48 | -4.61% | 100 |
| Oct 5, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.18 | 3.40% | 112 |
| Oct 2, 2026 | 14.30 | 15.00 | 14.30 | 14.70 | 14.68 | 2.08% | 80 |
| Oct 1, 2026 | 14.40 | 14.90 | 14.40 | 14.40 | 14.38 | -1.37% | 335 |
| Sep 30, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.58 | - | 263 |
| Sep 29, 2026 | 13.90 | 14.60 | 13.90 | 14.60 | 14.58 | 5.04% | 90 |
| Sep 28, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.88 | 2.96% | 25 |
| Sep 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | 0.75% | - |
| Sep 24, 2026 | 13.40 | 13.90 | 13.40 | 13.40 | 13.38 | -0.74% | 75 |
| Sep 23, 2026 | 13.50 | 14.10 | 13.40 | 13.50 | 13.48 | 0.75% | 22 |
| Sep 22, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.38 | 1.52% | - |
| Sep 21, 2026 | 13.00 | 13.70 | 13.00 | 13.20 | 13.18 | 3.94% | 40 |
| Sep 18, 2026 | 12.60 | 13.30 | 12.60 | 12.70 | 12.69 | 2.42% | 70 |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.39 | -3.12% | - |
| Sep 16, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.79 | 4.92% | 21 |
| Sep 15, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.19 | - | 100 |
| Sep 14, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.19 | -6.15% | 525 |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.99 | -0.76% | - |
| Sep 10, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.09 | -0.76% | 35 |
| Sep 9, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.18 | -2.22% | - |
| Sep 8, 2026 | 13.20 | 13.90 | 13.20 | 13.50 | 13.48 | -2.17% | 25 |
| Sep 7, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.78 | 6.15% | 25 |