ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 1,159.40
-27.00 (-2.28%)
Last updated: Apr 2, 2026, 5:35 PM CET
FRA:ASME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,138.80 | 1,164.60 | 1,128.40 | 1,145.20 | 1,145.20 | -2.37% | 367 |
| Apr 1, 2026 | 1,162.80 | 1,194.40 | 1,147.80 | 1,173.00 | 1,173.00 | 0.67% | 294 |
| Mar 31, 2026 | 1,106.20 | 1,165.20 | 1,080.00 | 1,165.20 | 1,165.20 | 6.37% | 284 |
| Mar 30, 2026 | 1,129.00 | 1,156.60 | 1,095.40 | 1,095.40 | 1,095.40 | -3.06% | 825 |
| Mar 27, 2026 | 1,170.00 | 1,170.00 | 1,129.20 | 1,130.00 | 1,130.00 | -2.01% | 704 |
| Mar 26, 2026 | 1,204.00 | 1,204.00 | 1,153.20 | 1,153.20 | 1,153.20 | -4.50% | 285 |
| Mar 25, 2026 | 1,220.60 | 1,241.40 | 1,191.20 | 1,207.60 | 1,207.60 | 0.78% | 411 |
| Mar 24, 2026 | 1,192.40 | 1,215.00 | 1,161.60 | 1,198.20 | 1,198.20 | 0.72% | 297 |
| Mar 23, 2026 | 1,105.40 | 1,192.00 | 1,095.00 | 1,189.60 | 1,189.60 | 4.85% | 874 |
| Mar 20, 2026 | 1,177.40 | 1,185.40 | 1,120.00 | 1,134.60 | 1,134.60 | -4.01% | 270 |
| Mar 19, 2026 | 1,184.60 | 1,184.60 | 1,141.40 | 1,182.00 | 1,182.00 | -0.97% | 602 |
| Mar 18, 2026 | 1,211.80 | 1,228.00 | 1,182.80 | 1,193.60 | 1,193.60 | -1.08% | 263 |
| Mar 17, 2026 | 1,186.40 | 1,206.60 | 1,178.00 | 1,206.60 | 1,206.60 | 0.62% | 638 |
| Mar 16, 2026 | 1,197.00 | 1,214.60 | 1,172.00 | 1,199.20 | 1,199.20 | 2.02% | 304 |
| Mar 13, 2026 | 1,174.40 | 1,199.60 | 1,167.00 | 1,175.40 | 1,175.40 | 0.88% | 402 |
| Mar 12, 2026 | 1,183.80 | 1,201.00 | 1,163.60 | 1,165.20 | 1,165.20 | -2.44% | 217 |
| Mar 11, 2026 | 1,205.00 | 1,205.00 | 1,175.80 | 1,194.40 | 1,194.40 | 0.74% | 442 |
| Mar 10, 2026 | 1,165.00 | 1,203.40 | 1,165.00 | 1,185.60 | 1,185.60 | 1.77% | 315 |
| Mar 9, 2026 | 1,064.60 | 1,186.20 | 1,061.00 | 1,165.00 | 1,165.00 | 4.17% | 903 |
| Mar 6, 2026 | 1,180.00 | 1,192.20 | 1,110.80 | 1,118.40 | 1,118.40 | -4.54% | 629 |
| Mar 5, 2026 | 1,196.00 | 1,218.60 | 1,145.00 | 1,171.60 | 1,171.60 | -2.74% | 317 |
| Mar 4, 2026 | 1,149.00 | 1,209.40 | 1,148.00 | 1,204.60 | 1,204.60 | 2.69% | 489 |
| Mar 3, 2026 | 1,195.40 | 1,201.00 | 1,146.00 | 1,173.00 | 1,173.00 | -3.54% | 971 |
| Mar 2, 2026 | 1,199.40 | 1,223.80 | 1,186.00 | 1,216.00 | 1,216.00 | -0.44% | 423 |
| Feb 27, 2026 | 1,238.20 | 1,248.00 | 1,202.00 | 1,221.40 | 1,221.40 | -1.74% | 457 |
| Feb 26, 2026 | 1,290.00 | 1,303.00 | 1,214.40 | 1,243.00 | 1,243.00 | -3.99% | 1,463 |
| Feb 25, 2026 | 1,275.80 | 1,311.20 | 1,263.00 | 1,294.60 | 1,294.60 | 1.33% | 606 |
| Feb 24, 2026 | 1,266.60 | 1,280.40 | 1,255.00 | 1,277.60 | 1,277.60 | 1.59% | 351 |
| Feb 23, 2026 | 1,237.80 | 1,262.40 | 1,225.60 | 1,257.60 | 1,257.60 | 1.29% | 1,029 |
| 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 |