ASML Holding N.V. (FRA:ASM0)
Germany · Delayed Price · Currency is EUR 13.70
+0.60 (4.58%)
Last updated: Aug 26, 2026, 2:48 PM CET
FRA:ASM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Aug 24, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 4.51% | 770 |
| Aug 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -7.48% | - |
| Aug 18, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.08% | 95 |
| Aug 17, 2026 | 14.20 | 14.90 | 14.20 | 14.40 | 14.40 | 1.41% | 10 |
| Aug 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Aug 13, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 3.55% | 300 |
| Aug 12, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 4.44% | 2,890 |
| Aug 11, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -2.88% | 64 |
| Aug 10, 2026 | 13.40 | 14.10 | 13.40 | 13.90 | 13.90 | 6.11% | 754 |
| Aug 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Aug 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Aug 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Aug 4, 2026 | 12.60 | 13.50 | 12.60 | 13.50 | 13.50 | 1.50% | 25 |
| Aug 3, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 3.10% | 55 |
| Jul 31, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 20 |
| Jul 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 2 |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | 4 |
| Jul 28, 2026 | 12.40 | 12.80 | 12.00 | 12.80 | 12.80 | -0.66% | 1,342 |
| Jul 27, 2026 | 14.00 | 14.00 | 12.90 | 12.90 | 12.89 | -7.86% | 300 |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | -4.11% | - |
| Jul 23, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.58 | 5.80% | 10 |
| Jul 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | 0.73% | - |
| Jul 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | -0.72% | - |
| Jul 20, 2026 | 13.60 | 14.40 | 13.60 | 13.80 | 13.78 | -0.72% | 510 |
| Jul 17, 2026 | 13.60 | 14.10 | 13.60 | 13.90 | 13.88 | -4.79% | 350 |
| Jul 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.58 | -0.68% | 110 |
| Jul 15, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.68 | 8.89% | 100 |
| Jul 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | -3.57% | - |
| Jul 13, 2026 | 14.10 | 14.60 | 14.00 | 14.00 | 13.98 | -3.45% | 1,523 |
| Jul 10, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.48 | 5.84% | 345 |
| Jul 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | - | - |
| Jul 8, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.68 | 0.74% | 10 |
| Jul 7, 2026 | 13.70 | 13.70 | 13.30 | 13.60 | 13.58 | -4.90% | 25 |
| Jul 6, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.28 | 1.42% | 1,000 |
| Jul 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.08 | 0.71% | - |
| Jul 2, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 13.98 | -7.89% | 146 |
| Jul 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.18 | 4.11% | - |
| Jun 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.58 | 4.29% | - |
| Jun 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | -3.45% | - |
| Jun 26, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.48 | -0.68% | 70 |
| Jun 25, 2026 | 14.30 | 14.90 | 14.30 | 14.60 | 14.58 | 0.69% | 1,020 |
| Jun 24, 2026 | 14.00 | 14.60 | 14.00 | 14.50 | 14.48 | 3.57% | 100 |
| Jun 23, 2026 | 13.90 | 14.20 | 13.60 | 14.00 | 13.98 | -12.50% | 4,198 |
| Jun 22, 2026 | 16.00 | 16.00 | 15.30 | 16.00 | 15.98 | 4.58% | 3,322 |
| Jun 19, 2026 | 14.50 | 15.30 | 14.20 | 15.30 | 15.28 | 0.66% | 203 |
| Jun 18, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.18 | 7.04% | 70 |
| Jun 17, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.18 | - | 5 |