ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 1,241.60
+1.40 (0.11%)
At close: Feb 20, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,237.60 | 1,255.40 | 1,230.40 | 1,241.60 | 1,241.60 | 0.11% | 221 |
| Feb 19, 2026 | 1,240.60 | 1,244.60 | 1,224.60 | 1,240.20 | 1,240.20 | 0.13% | 847 |
| Feb 18, 2026 | 1,201.80 | 1,250.60 | 1,193.20 | 1,238.60 | 1,238.60 | 2.72% | 700 |
| Feb 17, 2026 | 1,182.80 | 1,205.80 | 1,165.60 | 1,205.80 | 1,205.80 | 1.76% | 670 |
| Feb 16, 2026 | 1,191.00 | 1,196.80 | 1,185.00 | 1,185.00 | 1,185.00 | -0.82% | 798 |
| Feb 13, 2026 | 1,208.40 | 1,208.80 | 1,175.80 | 1,194.80 | 1,194.80 | -0.02% | 344 |
| Feb 12, 2026 | 1,211.60 | 1,221.20 | 1,172.60 | 1,195.00 | 1,195.00 | -1.45% | 637 |
| Feb 11, 2026 | 1,199.00 | 1,221.60 | 1,178.80 | 1,212.60 | 1,212.60 | 1.32% | 697 |
| Feb 10, 2026 | 1,205.60 | 1,211.00 | 1,190.00 | 1,196.80 | 1,196.80 | -0.75% | 521 |
| Feb 9, 2026 | 1,200.60 | 1,210.80 | 1,179.00 | 1,205.80 | 1,205.80 | 1.23% | 665 |
| Feb 6, 2026 | 1,145.80 | 1,198.00 | 1,140.80 | 1,191.20 | 1,189.60 | 5.40% | 737 |
| Feb 5, 2026 | 1,142.20 | 1,168.40 | 1,120.40 | 1,130.20 | 1,128.68 | -0.28% | 522 |
| Feb 4, 2026 | 1,184.40 | 1,196.40 | 1,117.80 | 1,133.40 | 1,131.88 | -3.28% | 1,098 |
| Feb 3, 2026 | 1,223.60 | 1,246.60 | 1,161.20 | 1,171.80 | 1,170.23 | -4.72% | 416 |
| Feb 2, 2026 | 1,166.80 | 1,230.00 | 1,148.20 | 1,229.80 | 1,228.15 | 1.97% | 886 |
| Jan 30, 2026 | 1,208.40 | 1,227.00 | 1,185.00 | 1,206.00 | 1,204.38 | -1.03% | 1,009 |
| Jan 29, 2026 | 1,211.40 | 1,251.00 | 1,175.00 | 1,218.60 | 1,216.96 | 2.44% | 1,765 |
| Jan 28, 2026 | 1,311.20 | 1,326.20 | 1,178.20 | 1,189.60 | 1,188.00 | -2.76% | 1,880 |
| Jan 27, 2026 | 1,197.60 | 1,228.20 | 1,182.20 | 1,223.40 | 1,221.76 | 3.07% | 1,353 |
| Jan 26, 2026 | 1,177.80 | 1,194.80 | 1,159.80 | 1,187.00 | 1,185.41 | 1.42% | 830 |
| Jan 23, 2026 | 1,176.00 | 1,187.20 | 1,155.40 | 1,170.40 | 1,168.83 | -1.28% | 368 |
| Jan 22, 2026 | 1,174.80 | 1,193.80 | 1,167.60 | 1,185.60 | 1,184.01 | 1.11% | 1,367 |
| Jan 21, 2026 | 1,141.80 | 1,172.60 | 1,125.40 | 1,172.60 | 1,171.02 | 3.31% | 1,095 |
| Jan 20, 2026 | 1,117.20 | 1,150.60 | 1,107.80 | 1,135.00 | 1,133.48 | 1.87% | 891 |
| Jan 19, 2026 | 1,138.40 | 1,164.20 | 1,113.20 | 1,114.20 | 1,112.70 | -4.64% | 1,861 |
| Jan 16, 2026 | 1,153.60 | 1,182.40 | 1,150.60 | 1,168.40 | 1,166.83 | 1.90% | 1,770 |
| Jan 15, 2026 | 1,131.80 | 1,167.40 | 1,129.20 | 1,146.60 | 1,145.06 | 7.16% | 2,469 |
| Jan 14, 2026 | 1,090.20 | 1,100.00 | 1,070.00 | 1,070.00 | 1,068.56 | -1.91% | 725 |
| Jan 13, 2026 | 1,098.00 | 1,106.00 | 1,090.80 | 1,090.80 | 1,089.33 | -0.37% | 632 |
| Jan 12, 2026 | 1,076.20 | 1,095.60 | 1,073.00 | 1,094.80 | 1,093.33 | -0.40% | 766 |
| Jan 9, 2026 | 1,023.20 | 1,099.20 | 1,018.00 | 1,099.20 | 1,097.72 | 7.51% | 1,005 |
| Jan 8, 2026 | 1,040.00 | 1,055.00 | 1,010.00 | 1,022.40 | 1,021.03 | -2.29% | 525 |
| Jan 7, 2026 | 1,061.00 | 1,061.00 | 1,038.20 | 1,046.40 | 1,044.99 | -2.19% | 1,033 |
| Jan 6, 2026 | 1,052.80 | 1,069.80 | 1,037.80 | 1,069.80 | 1,068.36 | 2.43% | 734 |
| Jan 5, 2026 | 1,004.40 | 1,056.60 | 1,004.40 | 1,044.40 | 1,043.00 | 5.34% | 2,130 |
| Jan 2, 2026 | 921.20 | 998.10 | 919.60 | 991.50 | 990.17 | 7.62% | 616 |
| Dec 30, 2025 | 903.80 | 921.40 | 903.80 | 921.30 | 920.06 | 1.44% | 122 |
| Dec 29, 2025 | 908.80 | 909.80 | 899.50 | 908.20 | 906.98 | 1.02% | 402 |
| Dec 23, 2025 | 899.50 | 902.90 | 896.50 | 899.00 | 897.79 | - | 215 |
| Dec 22, 2025 | 903.80 | 913.60 | 894.40 | 899.00 | 897.79 | -0.48% | 593 |
| Dec 19, 2025 | 891.20 | 903.30 | 887.80 | 903.30 | 902.09 | 2.13% | 119 |
| Dec 18, 2025 | 872.60 | 896.00 | 872.60 | 884.50 | 883.31 | 2.16% | 1,484 |
| Dec 17, 2025 | 916.90 | 919.10 | 865.50 | 865.80 | 864.64 | -4.47% | 613 |
| Dec 16, 2025 | 921.60 | 921.60 | 906.00 | 906.30 | 905.08 | -2.43% | 501 |
| Dec 15, 2025 | 926.40 | 928.90 | 921.80 | 928.90 | 927.65 | 0.53% | 428 |
| Dec 12, 2025 | 951.60 | 955.70 | 922.80 | 924.00 | 922.76 | -2.56% | 249 |
| Dec 11, 2025 | 937.30 | 949.70 | 932.60 | 948.30 | 947.03 | -0.01% | 406 |
| Dec 10, 2025 | 953.40 | 965.40 | 946.10 | 948.40 | 947.13 | -0.91% | 539 |
| Dec 9, 2025 | 959.90 | 961.70 | 949.70 | 957.10 | 955.81 | -0.64% | 399 |
| Dec 8, 2025 | 951.50 | 972.30 | 946.00 | 963.30 | 962.01 | 1.03% | 519 |