ASML Holding N.V. (FRA:ASM0)
Germany · Delayed Price · Currency is EUR 12.80
-0.20 (-1.54%)
At close: Oct 23, 2026
FRA:ASM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -1.54% | 60 |
| Oct 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Oct 21, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | -1.46% | - |
| Oct 20, 2026 | 13.00 | 13.70 | 12.60 | 13.70 | 13.70 | -1.44% | 722 |
| Oct 19, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 4.51% | 40 |
| Oct 16, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | 50 |
| Oct 15, 2026 | 13.00 | 13.60 | 13.00 | 13.10 | 13.10 | -6.43% | 560 |
| Oct 14, 2026 | 13.30 | 14.00 | 13.00 | 14.00 | 14.00 | 2.19% | 1,764 |
| Oct 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Oct 12, 2026 | 16.00 | 16.00 | 14.20 | 14.20 | 14.20 | -0.70% | 69 |
| Oct 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 318 |
| Oct 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 7, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 248 |
| Oct 6, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -4.61% | 100 |
| Oct 5, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 3.40% | 112 |
| Oct 2, 2026 | 14.30 | 15.00 | 14.30 | 14.70 | 14.70 | 2.08% | 80 |
| Oct 1, 2026 | 14.40 | 14.90 | 14.40 | 14.40 | 14.40 | -1.37% | 335 |
| Sep 30, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 263 |
| Sep 29, 2026 | 13.90 | 14.60 | 13.90 | 14.60 | 14.60 | 5.04% | 90 |
| Sep 28, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 2.96% | 25 |
| Sep 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Sep 24, 2026 | 13.40 | 13.90 | 13.40 | 13.40 | 13.40 | -0.74% | 75 |
| Sep 23, 2026 | 13.50 | 14.10 | 13.40 | 13.50 | 13.50 | 0.75% | 22 |
| Sep 22, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 1.52% | - |
| Sep 21, 2026 | 13.00 | 13.70 | 13.00 | 13.20 | 13.20 | 3.94% | 40 |
| Sep 18, 2026 | 12.60 | 13.30 | 12.60 | 12.70 | 12.70 | 2.42% | 70 |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Sep 16, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 4.92% | 21 |
| Sep 15, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 100 |
| Sep 14, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -6.15% | 525 |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 10, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 35 |
| Sep 9, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Sep 8, 2026 | 13.20 | 13.90 | 13.20 | 13.50 | 13.50 | -2.17% | 25 |
| Sep 7, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 6.15% | 25 |
| Sep 4, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 1.56% | 129 |
| Sep 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Sep 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 1, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -3.08% | 2 |
| Aug 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Aug 28, 2026 | 13.10 | 13.70 | 13.10 | 13.50 | 13.50 | 0.75% | 557 |
| Aug 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Aug 26, 2026 | 13.20 | 13.80 | 13.20 | 13.70 | 13.70 | 3.01% | 529 |
| 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 |