ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 1,491.80
-4.20 (-0.28%)
Last updated: Aug 26, 2026, 5:25 PM CET
FRA:ASME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,498.60 | 1,503.40 | 1,480.00 | 1,488.00 | - | -0.53% | 1,519 |
| 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 |
| Aug 14, 2026 | 1,613.00 | 1,613.00 | 1,570.80 | 1,586.00 | 1,586.00 | -0.78% | 241 |
| Aug 13, 2026 | 1,580.60 | 1,622.80 | 1,566.40 | 1,598.40 | 1,598.40 | 1.36% | 567 |
| Aug 12, 2026 | 1,572.60 | 1,590.20 | 1,572.60 | 1,577.00 | 1,577.00 | 2.34% | 393 |
| Aug 11, 2026 | 1,519.40 | 1,572.00 | 1,519.40 | 1,541.00 | 1,541.00 | 2.79% | 661 |
| Aug 10, 2026 | 1,508.60 | 1,554.40 | 1,499.20 | 1,499.20 | 1,499.20 | -0.50% | 312 |
| Aug 7, 2026 | 1,488.40 | 1,523.80 | 1,485.60 | 1,506.80 | 1,506.80 | 0.59% | 648 |
| Aug 6, 2026 | 1,458.00 | 1,501.00 | 1,458.00 | 1,498.00 | 1,498.00 | 2.59% | 450 |
| Aug 5, 2026 | 1,498.00 | 1,500.00 | 1,460.20 | 1,460.20 | 1,460.20 | -1.60% | 355 |
| 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 |