ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 1,339.00
+4.40 (0.33%)
Last updated: May 14, 2026, 10:25 AM CET
FRA:ASME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,299.80 | 1,315.40 | 1,293.00 | 1,312.40 | - | 3.16% | 873 |
| 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 | 1.81% | 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 |
| Apr 16, 2026 | 1,262.00 | 1,270.00 | 1,192.00 | 1,197.00 | 1,194.37 | -4.77% | 1,529 |
| Apr 15, 2026 | 1,264.80 | 1,305.00 | 1,206.20 | 1,257.00 | 1,254.23 | -2.65% | 1,395 |
| Apr 14, 2026 | 1,274.40 | 1,297.20 | 1,271.60 | 1,291.20 | 1,288.36 | 1.27% | 379 |
| Apr 13, 2026 | 1,237.40 | 1,275.00 | 1,237.40 | 1,275.00 | 1,272.19 | 0.93% | 421 |
| Apr 10, 2026 | 1,231.40 | 1,273.00 | 1,231.40 | 1,263.20 | 1,260.42 | 2.43% | 333 |
| Apr 9, 2026 | 1,208.40 | 1,233.40 | 1,196.00 | 1,233.20 | 1,230.49 | 2.00% | 483 |
| Apr 8, 2026 | 1,178.40 | 1,218.00 | 1,178.40 | 1,209.00 | 1,206.34 | 9.00% | 1,545 |
| Apr 7, 2026 | 1,134.80 | 1,139.80 | 1,101.00 | 1,109.20 | 1,106.76 | -3.14% | 633 |
| Apr 2, 2026 | 1,138.80 | 1,164.60 | 1,128.40 | 1,145.20 | 1,142.68 | -2.37% | 367 |
| Apr 1, 2026 | 1,162.80 | 1,194.40 | 1,147.80 | 1,173.00 | 1,170.42 | 0.67% | 294 |
| Mar 31, 2026 | 1,106.20 | 1,165.20 | 1,080.00 | 1,165.20 | 1,162.64 | 6.37% | 284 |
| Mar 30, 2026 | 1,129.00 | 1,156.60 | 1,095.40 | 1,095.40 | 1,092.99 | -3.06% | 825 |
| Mar 27, 2026 | 1,170.00 | 1,170.00 | 1,129.20 | 1,130.00 | 1,127.51 | -2.01% | 704 |
| Mar 26, 2026 | 1,204.00 | 1,204.00 | 1,153.20 | 1,153.20 | 1,150.66 | -4.50% | 285 |
| Mar 25, 2026 | 1,220.60 | 1,241.40 | 1,191.20 | 1,207.60 | 1,204.94 | 0.78% | 411 |
| Mar 24, 2026 | 1,192.40 | 1,215.00 | 1,161.60 | 1,198.20 | 1,195.56 | 0.72% | 297 |
| Mar 23, 2026 | 1,105.40 | 1,192.00 | 1,095.00 | 1,189.60 | 1,186.98 | 4.85% | 874 |
| Mar 20, 2026 | 1,177.40 | 1,185.40 | 1,120.00 | 1,134.60 | 1,132.10 | -4.01% | 270 |
| Mar 19, 2026 | 1,184.60 | 1,184.60 | 1,141.40 | 1,182.00 | 1,179.40 | -0.97% | 602 |
| Mar 18, 2026 | 1,211.80 | 1,228.00 | 1,182.80 | 1,193.60 | 1,190.97 | -1.08% | 263 |
| Mar 17, 2026 | 1,186.40 | 1,206.60 | 1,178.00 | 1,206.60 | 1,203.95 | 0.62% | 638 |
| Mar 16, 2026 | 1,197.00 | 1,214.60 | 1,172.00 | 1,199.20 | 1,196.56 | 2.02% | 304 |
| Mar 13, 2026 | 1,174.40 | 1,199.60 | 1,167.00 | 1,175.40 | 1,172.81 | 0.88% | 402 |
| Mar 12, 2026 | 1,183.80 | 1,201.00 | 1,163.60 | 1,165.20 | 1,162.64 | -2.44% | 217 |
| Mar 11, 2026 | 1,205.00 | 1,205.00 | 1,175.80 | 1,194.40 | 1,191.77 | 0.74% | 442 |
| Mar 10, 2026 | 1,165.00 | 1,203.40 | 1,165.00 | 1,185.60 | 1,182.99 | 1.77% | 315 |
| Mar 9, 2026 | 1,064.60 | 1,186.20 | 1,061.00 | 1,165.00 | 1,162.44 | 4.17% | 903 |
| Mar 6, 2026 | 1,180.00 | 1,192.20 | 1,110.80 | 1,118.40 | 1,115.94 | -4.54% | 629 |
| Mar 5, 2026 | 1,196.00 | 1,218.60 | 1,145.00 | 1,171.60 | 1,169.02 | -2.74% | 317 |
| Mar 4, 2026 | 1,149.00 | 1,209.40 | 1,148.00 | 1,204.60 | 1,201.95 | 2.69% | 489 |
| Mar 3, 2026 | 1,195.40 | 1,201.00 | 1,146.00 | 1,173.00 | 1,170.42 | -3.54% | 971 |
| Mar 2, 2026 | 1,199.40 | 1,223.80 | 1,186.00 | 1,216.00 | 1,213.32 | -0.44% | 423 |