ASML Holding N.V. (FRA:ASMF)
Germany · Delayed Price · Currency is EUR 1,135.00
-20.00 (-1.73%)
At close: Apr 2, 2026
FRA:ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.73% | 35 |
| Apr 1, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | 2.21% | 112 |
| Mar 31, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 4.15% | 55 |
| Mar 30, 2026 | 1,140.00 | 1,140.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.98% | 113 |
| Mar 27, 2026 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | 11 |
| Mar 26, 2026 | 1,215.00 | 1,215.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.90% | 3 |
| Mar 25, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | - |
| Mar 24, 2026 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.42% | 8 |
| Mar 23, 2026 | 1,120.00 | 1,195.00 | 1,105.00 | 1,195.00 | 1,195.00 | 2.58% | 33 |
| Mar 20, 2026 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1.30% | 97 |
| Mar 19, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.56% | 10 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.84% | 26 |
| Mar 17, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 10 |
| Mar 16, 2026 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.69% | 43 |
| Mar 13, 2026 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 2.16% | 2 |
| Mar 12, 2026 | 1,180.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | 12 |
| Mar 11, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.65% | 112 |
| Mar 10, 2026 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 3.42% | 35 |
| Mar 9, 2026 | 1,075.00 | 1,170.00 | 1,065.00 | 1,170.00 | 1,170.00 | 2.18% | 116 |
| Mar 6, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,145.00 | -3.78% | 29 |
| Mar 5, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | - |
| Mar 4, 2026 | 1,150.00 | 1,215.00 | 1,150.00 | 1,210.00 | 1,210.00 | 3.86% | 39 |
| Mar 3, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | -5.28% | 66 |
| Mar 2, 2026 | 1,215.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 0.82% | 59 |
| Feb 27, 2026 | 1,220.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.81% | 68 |
| Feb 26, 2026 | 1,280.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,230.00 | -3.91% | 24 |
| Feb 25, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.79% | 5 |
| Feb 24, 2026 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | 2.42% | 66 |
| Feb 23, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | -1.59% | 14 |
| Feb 20, 2026 | 1,245.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 2.44% | 25 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.82% | 44 |
| Feb 18, 2026 | 1,210.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1.67% | 25 |
| Feb 17, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1.69% | 71 |
| Feb 16, 2026 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.42% | 74 |
| Feb 13, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 20 |
| Feb 12, 2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 13 |
| Feb 11, 2026 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.41% | 33 |
| Feb 10, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 2 |
| Feb 9, 2026 | 1,200.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,208.64 | 4.31% | 49 |
| Feb 6, 2026 | 1,140.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,158.69 | 3.11% | 24 |
| Feb 5, 2026 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,123.73 | - | 28 |
| Feb 4, 2026 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,123.73 | -3.85% | 6 |
| Feb 3, 2026 | 1,225.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,168.68 | -3.70% | 206 |
| Feb 2, 2026 | 1,165.00 | 1,230.00 | 1,160.00 | 1,215.00 | 1,213.63 | 2.10% | 115 |
| Jan 30, 2026 | 1,210.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,188.66 | -0.42% | 15 |
| Jan 29, 2026 | 1,190.00 | 1,250.00 | 1,190.00 | 1,195.00 | 1,193.66 | -0.42% | 58 |
| Jan 28, 2026 | 1,305.00 | 1,325.00 | 1,175.00 | 1,200.00 | 1,198.65 | -1.64% | 333 |
| Jan 27, 2026 | 1,195.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,218.63 | 2.95% | 14 |
| Jan 26, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,183.67 | 0.85% | 313 |
| Jan 23, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,173.68 | - | 23 |