ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 1,568.00
-30.80 (-1.93%)
At close: Jun 26, 2026
FRA:ASME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,578.60 | 1,591.80 | 1,548.80 | 1,566.80 | - | -2.00% | 2,032 |
| Jun 25, 2026 | 1,630.20 | 1,635.00 | 1,563.60 | 1,598.80 | 1,598.80 | 4.43% | 413 |
| Jun 24, 2026 | 1,592.40 | 1,592.40 | 1,520.00 | 1,531.00 | 1,531.00 | -2.32% | 536 |
| Jun 23, 2026 | 1,641.40 | 1,641.40 | 1,540.00 | 1,567.40 | 1,567.40 | -6.70% | 625 |
| Jun 22, 2026 | 1,671.40 | 1,707.60 | 1,657.00 | 1,680.00 | 1,680.00 | 1.51% | 748 |
| Jun 19, 2026 | 1,650.60 | 1,674.00 | 1,639.20 | 1,655.00 | 1,655.00 | -2.30% | 849 |
| Jun 18, 2026 | 1,646.40 | 1,694.00 | 1,646.40 | 1,694.00 | 1,694.00 | 3.10% | 1,486 |
| Jun 17, 2026 | 1,593.60 | 1,671.20 | 1,593.60 | 1,643.00 | 1,643.00 | 5.73% | 669 |
| Jun 16, 2026 | 1,635.40 | 1,635.40 | 1,554.00 | 1,554.00 | 1,554.00 | -5.24% | 781 |
| Jun 15, 2026 | 1,653.00 | 1,670.00 | 1,607.80 | 1,640.00 | 1,640.00 | 0.79% | 880 |
| Jun 12, 2026 | 1,629.80 | 1,634.20 | 1,576.60 | 1,627.20 | 1,627.20 | -0.26% | 1,262 |
| Jun 11, 2026 | 1,515.20 | 1,631.40 | 1,515.20 | 1,631.40 | 1,631.40 | 8.80% | 711 |
| Jun 10, 2026 | 1,516.00 | 1,561.80 | 1,489.00 | 1,499.40 | 1,499.40 | -0.87% | 889 |
| Jun 9, 2026 | 1,521.20 | 1,577.40 | 1,450.00 | 1,512.60 | 1,512.60 | 0.42% | 659 |
| Jun 8, 2026 | 1,419.60 | 1,532.60 | 1,419.60 | 1,506.20 | 1,506.20 | 5.09% | 562 |
| Jun 5, 2026 | 1,490.40 | 1,490.40 | 1,426.60 | 1,433.20 | 1,433.20 | -5.70% | 445 |
| Jun 4, 2026 | 1,472.80 | 1,519.80 | 1,437.60 | 1,519.80 | 1,519.80 | 1.92% | 310 |
| Jun 3, 2026 | 1,478.00 | 1,500.00 | 1,449.60 | 1,491.20 | 1,491.20 | 1.80% | 525 |
| Jun 2, 2026 | 1,397.60 | 1,468.40 | 1,396.40 | 1,464.80 | 1,464.80 | 3.86% | 380 |
| Jun 1, 2026 | 1,398.80 | 1,420.60 | 1,364.00 | 1,410.40 | 1,410.40 | 2.20% | 674 |
| May 29, 2026 | 1,384.00 | 1,415.80 | 1,380.00 | 1,380.00 | 1,380.00 | -0.39% | 268 |
| May 28, 2026 | 1,368.20 | 1,395.00 | 1,368.20 | 1,385.40 | 1,385.40 | 0.22% | 135 |
| May 27, 2026 | 1,400.20 | 1,434.40 | 1,362.00 | 1,382.40 | 1,382.40 | -1.06% | 356 |
| May 26, 2026 | 1,420.00 | 1,422.00 | 1,390.00 | 1,397.20 | 1,397.20 | -1.26% | 567 |
| May 25, 2026 | 1,426.80 | 1,439.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.35% | 228 |
| May 22, 2026 | 1,370.40 | 1,420.00 | 1,370.40 | 1,420.00 | 1,420.00 | 4.41% | 695 |
| May 21, 2026 | 1,324.20 | 1,360.60 | 1,324.20 | 1,360.00 | 1,360.00 | 2.72% | 287 |
| May 20, 2026 | 1,250.20 | 1,337.20 | 1,250.20 | 1,324.00 | 1,324.00 | 5.20% | 435 |
| May 19, 2026 | 1,262.00 | 1,277.60 | 1,245.80 | 1,258.60 | 1,258.60 | -0.88% | 281 |
| May 18, 2026 | 1,291.00 | 1,300.80 | 1,250.00 | 1,269.80 | 1,269.80 | -2.32% | 355 |
| May 15, 2026 | 1,343.80 | 1,343.80 | 1,283.60 | 1,300.00 | 1,300.00 | -4.52% | 250 |
| May 14, 2026 | 1,348.40 | 1,376.20 | 1,334.00 | 1,361.60 | 1,361.60 | -0.19% | 93 |
| May 13, 2026 | 1,310.80 | 1,365.40 | 1,295.00 | 1,364.20 | 1,364.20 | 7.23% | 421 |
| May 12, 2026 | 1,311.60 | 1,312.00 | 1,265.20 | 1,272.20 | 1,272.20 | -2.92% | 553 |
| May 11, 2026 | 1,350.60 | 1,355.20 | 1,300.00 | 1,310.40 | 1,310.40 | -2.93% | 351 |
| May 8, 2026 | 1,300.60 | 1,350.00 | 1,283.00 | 1,350.00 | 1,350.00 | 5.09% | 415 |
| May 7, 2026 | 1,315.00 | 1,333.00 | 1,284.60 | 1,284.60 | 1,284.60 | -1.95% | 1,000 |
| May 6, 2026 | 1,243.00 | 1,310.20 | 1,243.00 | 1,310.20 | 1,310.20 | 6.52% | 749 |
| May 5, 2026 | 1,194.60 | 1,244.80 | 1,194.60 | 1,230.00 | 1,230.00 | 3.57% | 306 |
| May 4, 2026 | 1,233.00 | 1,233.00 | 1,175.00 | 1,187.60 | 1,187.60 | -2.94% | 676 |
| Apr 30, 2026 | 1,185.60 | 1,225.80 | 1,170.60 | 1,223.60 | 1,223.60 | 2.31% | 486 |
| Apr 29, 2026 | 1,193.80 | 1,196.00 | 1,181.60 | 1,196.00 | 1,196.00 | 1.36% | 217 |
| Apr 28, 2026 | 1,221.80 | 1,221.80 | 1,170.60 | 1,180.00 | 1,180.00 | -3.94% | 509 |
| Apr 27, 2026 | 1,251.40 | 1,255.00 | 1,211.00 | 1,228.40 | 1,228.40 | -1.68% | 463 |
| Apr 24, 2026 | 1,222.80 | 1,260.00 | 1,222.80 | 1,249.40 | 1,249.40 | 2.03% | 266 |
| Apr 23, 2026 | 1,223.20 | 1,235.00 | 1,206.40 | 1,227.20 | 1,224.50 | 2.61% | 217 |
| Apr 22, 2026 | 1,250.20 | 1,260.20 | 1,196.00 | 1,196.00 | 1,193.37 | -3.92% | 488 |
| Apr 21, 2026 | 1,251.80 | 1,263.60 | 1,243.80 | 1,244.80 | 1,242.06 | -0.73% | 452 |
| Apr 20, 2026 | 1,224.00 | 1,254.00 | 1,222.60 | 1,254.00 | 1,251.24 | 0.84% | 261 |
| Apr 17, 2026 | 1,211.80 | 1,245.00 | 1,209.60 | 1,243.60 | 1,240.86 | 3.89% | 453 |