ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 1,460.20
-23.80 (-1.60%)
At close: Aug 5, 2026
FRA:ASME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,498.00 | 1,500.00 | 1,460.20 | 1,478.80 | - | -0.35% | 178 |
| Aug 4, 2026 | 1,430.40 | 1,484.00 | 1,430.40 | 1,484.00 | 1,484.00 | 3.47% | 419 |
| Aug 3, 2026 | 1,432.00 | 1,449.20 | 1,372.60 | 1,434.20 | 1,434.20 | -0.10% | 500 |
| Jul 31, 2026 | 1,470.40 | 1,495.80 | 1,423.80 | 1,435.60 | 1,435.60 | -0.68% | 671 |
| Jul 30, 2026 | 1,355.00 | 1,455.80 | 1,355.00 | 1,445.40 | 1,445.40 | 4.35% | 481 |
| Jul 29, 2026 | 1,368.00 | 1,419.20 | 1,333.00 | 1,385.20 | 1,385.20 | -0.63% | 1,086 |
| Jul 28, 2026 | 1,412.60 | 1,425.00 | 1,368.60 | 1,394.00 | 1,394.00 | -3.90% | 1,597 |
| Jul 27, 2026 | 1,579.80 | 1,589.20 | 1,414.00 | 1,450.60 | 1,450.60 | -6.90% | 704 |
| Jul 24, 2026 | 1,583.80 | 1,592.20 | 1,553.40 | 1,560.00 | 1,558.12 | -1.58% | 507 |
| Jul 23, 2026 | 1,579.00 | 1,600.40 | 1,563.20 | 1,585.00 | 1,583.09 | 0.43% | 169 |
| Jul 22, 2026 | 1,565.80 | 1,584.20 | 1,544.00 | 1,578.20 | 1,576.30 | -1.14% | 281 |
| Jul 21, 2026 | 1,544.80 | 1,596.40 | 1,544.80 | 1,596.40 | 1,594.48 | 4.12% | 335 |
| Jul 20, 2026 | 1,539.00 | 1,572.60 | 1,515.40 | 1,533.20 | 1,531.35 | -0.69% | 385 |
| Jul 17, 2026 | 1,525.00 | 1,557.20 | 1,499.00 | 1,543.80 | 1,541.94 | -2.62% | 675 |
| Jul 16, 2026 | 1,577.40 | 1,603.00 | 1,544.20 | 1,585.40 | 1,583.49 | 3.32% | 285 |
| Jul 15, 2026 | 1,627.60 | 1,660.00 | 1,515.20 | 1,534.40 | 1,532.55 | -1.45% | 755 |
| Jul 14, 2026 | 1,541.20 | 1,563.60 | 1,530.20 | 1,557.00 | 1,555.12 | 2.50% | 319 |
| Jul 13, 2026 | 1,538.60 | 1,553.00 | 1,519.00 | 1,519.00 | 1,517.17 | -3.71% | 359 |
| Jul 10, 2026 | 1,587.40 | 1,587.40 | 1,549.80 | 1,577.60 | 1,575.70 | -0.18% | 306 |
| Jul 9, 2026 | 1,566.80 | 1,614.60 | 1,555.40 | 1,580.40 | 1,578.50 | 2.54% | 278 |
| Jul 8, 2026 | 1,516.40 | 1,560.40 | 1,497.60 | 1,541.20 | 1,539.34 | 1.34% | 955 |
| Jul 7, 2026 | 1,583.80 | 1,583.80 | 1,504.00 | 1,520.80 | 1,518.97 | -4.95% | 657 |
| Jul 6, 2026 | 1,614.00 | 1,627.00 | 1,596.40 | 1,600.00 | 1,598.07 | -1.36% | 676 |
| Jul 3, 2026 | 1,596.40 | 1,636.40 | 1,596.40 | 1,622.00 | 1,620.05 | 5.19% | 310 |
| Jul 2, 2026 | 1,626.40 | 1,626.40 | 1,527.80 | 1,542.00 | 1,540.14 | -5.63% | 371 |
| Jul 1, 2026 | 1,730.20 | 1,734.80 | 1,620.00 | 1,634.00 | 1,632.03 | -6.17% | 475 |
| Jun 30, 2026 | 1,651.40 | 1,741.40 | 1,651.40 | 1,741.40 | 1,739.30 | 5.55% | 709 |
| Jun 29, 2026 | 1,588.60 | 1,649.80 | 1,577.40 | 1,649.80 | 1,647.81 | 5.22% | 601 |
| Jun 26, 2026 | 1,573.00 | 1,584.60 | 1,549.40 | 1,568.00 | 1,566.11 | -1.93% | 498 |
| Jun 25, 2026 | 1,630.20 | 1,635.00 | 1,563.60 | 1,598.80 | 1,596.87 | 4.43% | 413 |
| Jun 24, 2026 | 1,592.40 | 1,592.40 | 1,520.00 | 1,531.00 | 1,529.15 | -2.32% | 536 |
| Jun 23, 2026 | 1,641.40 | 1,641.40 | 1,540.00 | 1,567.40 | 1,565.51 | -6.70% | 625 |
| Jun 22, 2026 | 1,671.40 | 1,707.60 | 1,657.00 | 1,680.00 | 1,677.98 | 1.51% | 748 |
| Jun 19, 2026 | 1,650.60 | 1,674.00 | 1,639.20 | 1,655.00 | 1,653.01 | -2.30% | 849 |
| Jun 18, 2026 | 1,646.40 | 1,694.00 | 1,646.40 | 1,694.00 | 1,691.96 | 3.10% | 1,486 |
| Jun 17, 2026 | 1,593.60 | 1,671.20 | 1,593.60 | 1,643.00 | 1,641.02 | 5.73% | 669 |
| Jun 16, 2026 | 1,635.40 | 1,635.40 | 1,554.00 | 1,554.00 | 1,552.13 | -5.24% | 781 |
| Jun 15, 2026 | 1,653.00 | 1,670.00 | 1,607.80 | 1,640.00 | 1,638.02 | 0.79% | 880 |
| Jun 12, 2026 | 1,629.80 | 1,634.20 | 1,576.60 | 1,627.20 | 1,625.24 | -0.26% | 1,262 |
| Jun 11, 2026 | 1,515.20 | 1,631.40 | 1,515.20 | 1,631.40 | 1,629.43 | 8.80% | 711 |
| Jun 10, 2026 | 1,516.00 | 1,561.80 | 1,489.00 | 1,499.40 | 1,497.59 | -0.87% | 889 |
| Jun 9, 2026 | 1,521.20 | 1,577.40 | 1,450.00 | 1,512.60 | 1,510.78 | 0.42% | 659 |
| Jun 8, 2026 | 1,419.60 | 1,532.60 | 1,419.60 | 1,506.20 | 1,504.38 | 5.09% | 562 |
| Jun 5, 2026 | 1,490.40 | 1,490.40 | 1,426.60 | 1,433.20 | 1,431.47 | -5.70% | 445 |
| Jun 4, 2026 | 1,472.80 | 1,519.80 | 1,437.60 | 1,519.80 | 1,517.97 | 1.92% | 310 |
| Jun 3, 2026 | 1,478.00 | 1,500.00 | 1,449.60 | 1,491.20 | 1,489.40 | 1.80% | 525 |
| Jun 2, 2026 | 1,397.60 | 1,468.40 | 1,396.40 | 1,464.80 | 1,463.03 | 3.86% | 380 |
| Jun 1, 2026 | 1,398.80 | 1,420.60 | 1,364.00 | 1,410.40 | 1,408.70 | 2.20% | 674 |
| May 29, 2026 | 1,384.00 | 1,415.80 | 1,380.00 | 1,380.00 | 1,378.34 | -0.39% | 268 |
| May 28, 2026 | 1,368.20 | 1,395.00 | 1,368.20 | 1,385.40 | 1,383.73 | 0.22% | 135 |