ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 1,403.60
+15.60 (1.12%)
At close: Oct 23, 2026
FRA:ASME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,412.40 | 1,428.00 | 1,390.20 | 1,403.60 | 1,403.60 | 1.12% | 452 |
| Oct 22, 2026 | 1,454.40 | 1,458.40 | 1,388.00 | 1,388.00 | 1,388.00 | -7.34% | 742 |
| Oct 21, 2026 | 1,484.20 | 1,500.80 | 1,467.00 | 1,498.00 | 1,498.00 | 2.56% | 438 |
| Oct 20, 2026 | 1,461.80 | 1,467.80 | 1,440.80 | 1,460.60 | 1,460.60 | -1.76% | 354 |
| Oct 19, 2026 | 1,501.60 | 1,505.20 | 1,475.60 | 1,486.80 | 1,486.80 | 1.43% | 598 |
| Oct 16, 2026 | 1,477.80 | 1,497.80 | 1,465.80 | 1,465.80 | 1,465.80 | -0.22% | 617 |
| Oct 15, 2026 | 1,468.60 | 1,479.40 | 1,422.40 | 1,469.00 | 1,469.00 | -2.65% | 750 |
| Oct 14, 2026 | 1,489.60 | 1,558.40 | 1,489.60 | 1,509.00 | 1,509.00 | -1.04% | 840 |
| Oct 13, 2026 | 1,539.00 | 1,562.40 | 1,516.80 | 1,524.80 | 1,524.80 | -3.24% | 349 |
| Oct 12, 2026 | 1,599.20 | 1,619.40 | 1,574.20 | 1,575.80 | 1,575.80 | -1.97% | 350 |
| Oct 9, 2026 | 1,605.20 | 1,630.20 | 1,598.00 | 1,607.40 | 1,607.40 | 0.59% | 202 |
| Oct 8, 2026 | 1,611.20 | 1,638.00 | 1,575.00 | 1,598.00 | 1,598.00 | -0.87% | 437 |
| Oct 7, 2026 | 1,628.80 | 1,634.00 | 1,590.00 | 1,612.00 | 1,612.00 | -0.49% | 146 |
| Oct 6, 2026 | 1,662.80 | 1,675.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.76% | 272 |
| Oct 5, 2026 | 1,671.60 | 1,671.60 | 1,638.40 | 1,666.00 | 1,666.00 | 0.73% | 431 |
| Oct 2, 2026 | 1,614.40 | 1,661.40 | 1,614.40 | 1,654.00 | 1,654.00 | 2.73% | 594 |
| Oct 1, 2026 | 1,624.40 | 1,629.40 | 1,589.80 | 1,610.00 | 1,610.00 | 0.22% | 283 |
| Sep 30, 2026 | 1,608.60 | 1,621.00 | 1,596.20 | 1,606.40 | 1,606.40 | -0.07% | 439 |
| Sep 29, 2026 | 1,540.20 | 1,620.60 | 1,540.20 | 1,607.60 | 1,607.60 | 2.38% | 437 |
| Sep 28, 2026 | 1,514.00 | 1,570.20 | 1,504.00 | 1,570.20 | 1,570.20 | 3.21% | 146 |
| Sep 25, 2026 | 1,523.80 | 1,542.00 | 1,521.40 | 1,521.40 | 1,521.40 | 1.08% | 200 |
| Sep 24, 2026 | 1,520.20 | 1,520.20 | 1,493.40 | 1,505.20 | 1,505.20 | -1.26% | 369 |
| Sep 23, 2026 | 1,524.80 | 1,529.40 | 1,498.60 | 1,524.40 | 1,524.40 | 0.51% | 343 |
| Sep 22, 2026 | 1,480.60 | 1,516.60 | 1,474.80 | 1,516.60 | 1,516.60 | 1.04% | 337 |
| Sep 21, 2026 | 1,473.40 | 1,501.00 | 1,466.80 | 1,501.00 | 1,501.00 | 4.45% | 477 |
| Sep 18, 2026 | 1,429.20 | 1,452.40 | 1,420.00 | 1,437.00 | 1,437.00 | 1.34% | 373 |
| Sep 17, 2026 | 1,410.40 | 1,437.60 | 1,410.40 | 1,418.00 | 1,418.00 | 1.87% | 672 |
| Sep 16, 2026 | 1,392.00 | 1,420.00 | 1,387.60 | 1,392.00 | 1,392.00 | 1.61% | 532 |
| Sep 15, 2026 | 1,374.00 | 1,411.60 | 1,369.60 | 1,370.00 | 1,370.00 | - | 382 |
| Sep 14, 2026 | 1,435.60 | 1,435.60 | 1,370.00 | 1,370.00 | 1,370.00 | -7.11% | 629 |
| Sep 11, 2026 | 1,466.20 | 1,496.60 | 1,466.20 | 1,474.80 | 1,474.80 | 1.51% | 235 |
| Sep 10, 2026 | 1,489.00 | 1,489.00 | 1,450.00 | 1,452.80 | 1,452.80 | -2.12% | 222 |
| Sep 9, 2026 | 1,518.00 | 1,518.00 | 1,476.40 | 1,484.20 | 1,484.20 | -2.82% | 249 |
| Sep 8, 2026 | 1,488.80 | 1,535.00 | 1,488.80 | 1,527.20 | 1,527.20 | 1.69% | 281 |
| Sep 7, 2026 | 1,484.00 | 1,503.00 | 1,483.60 | 1,501.80 | 1,501.80 | 2.98% | 317 |
| Sep 4, 2026 | 1,420.00 | 1,486.80 | 1,420.00 | 1,458.40 | 1,458.40 | 2.92% | 198 |
| Sep 3, 2026 | 1,440.60 | 1,456.20 | 1,399.00 | 1,417.00 | 1,417.00 | -2.57% | 310 |
| Sep 2, 2026 | 1,438.80 | 1,454.40 | 1,422.20 | 1,454.40 | 1,454.40 | 1.44% | 92 |
| Sep 1, 2026 | 1,454.00 | 1,474.20 | 1,422.20 | 1,433.80 | 1,433.80 | -1.44% | 413 |
| Aug 31, 2026 | 1,475.40 | 1,485.00 | 1,442.20 | 1,454.80 | 1,454.80 | -1.65% | 321 |
| Aug 28, 2026 | 1,488.80 | 1,495.20 | 1,471.00 | 1,479.20 | 1,479.20 | -0.64% | 336 |
| Aug 27, 2026 | 1,521.00 | 1,535.00 | 1,476.00 | 1,488.80 | 1,488.80 | -0.55% | 168 |
| Aug 26, 2026 | 1,498.60 | 1,503.40 | 1,480.00 | 1,497.00 | 1,497.00 | 0.07% | 1,686 |
| Aug 25, 2026 | 1,502.20 | 1,516.60 | 1,494.20 | 1,496.00 | 1,496.00 | 0.23% | 5,454 |
| Aug 24, 2026 | 1,484.20 | 1,513.00 | 1,481.60 | 1,492.60 | 1,492.60 | -0.82% | 4,302 |
| Aug 21, 2026 | 1,507.80 | 1,530.80 | 1,500.00 | 1,505.00 | 1,505.00 | 0.53% | 119 |
| Aug 20, 2026 | 1,521.00 | 1,521.00 | 1,488.60 | 1,497.00 | 1,497.00 | -0.60% | 374 |
| Aug 19, 2026 | 1,538.40 | 1,561.80 | 1,500.00 | 1,506.00 | 1,506.00 | -2.59% | 320 |
| Aug 18, 2026 | 1,600.60 | 1,600.60 | 1,534.20 | 1,546.00 | 1,546.00 | -5.15% | 324 |
| Aug 17, 2026 | 1,594.20 | 1,632.00 | 1,594.20 | 1,630.00 | 1,630.00 | 2.77% | 594 |