ASML Holding N.V. (FRA:ASMF)
Germany · Delayed Price · Currency is EUR 1,260.00
+30.00 (2.44%)
At close: Feb 20, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1,170.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,173.68 | - | 87 |
| Jan 21, 2026 | 1,140.00 | 1,175.00 | 1,130.00 | 1,175.00 | 1,173.68 | 3.98% | 72 |
| Jan 20, 2026 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,128.73 | - | 9 |
| Jan 19, 2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,128.73 | -1.74% | 180 |
| Jan 16, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,148.71 | - | 5 |
| Jan 15, 2026 | 1,135.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,148.71 | 5.99% | 858 |
| Jan 14, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,083.78 | -1.36% | 44 |
| Jan 13, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,098.76 | 1.38% | 60 |
| Jan 12, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,083.78 | -0.91% | 34 |
| Jan 9, 2026 | 1,010.00 | 1,095.00 | 1,010.00 | 1,095.00 | 1,093.77 | 6.31% | 32 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,028.84 | -1.44% | 3 |
| Jan 7, 2026 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,043.82 | -1.42% | 53 |
| Jan 6, 2026 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,058.81 | - | 45 |
| Jan 5, 2026 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,058.81 | 7.29% | 30 |
| Jan 2, 2026 | 916.00 | 988.00 | 916.00 | 988.00 | 986.89 | 8.33% | 66 |
| Dec 30, 2025 | 902.00 | 912.00 | 902.00 | 912.00 | 910.97 | - | 14 |
| Dec 29, 2025 | 908.00 | 912.00 | 906.00 | 912.00 | 910.97 | 1.33% | 14 |
| Dec 23, 2025 | 892.00 | 900.00 | 892.00 | 900.00 | 898.99 | - | 5 |
| Dec 22, 2025 | 908.00 | 912.00 | 900.00 | 900.00 | 898.99 | 1.12% | 64 |
| Dec 19, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 889.00 | 0.91% | - |
| Dec 18, 2025 | 874.00 | 886.00 | 874.00 | 882.00 | 881.01 | 1.38% | 64 |
| Dec 17, 2025 | 912.00 | 926.00 | 870.00 | 870.00 | 869.02 | -4.61% | 25 |
| Dec 16, 2025 | 920.00 | 920.00 | 912.00 | 912.00 | 910.97 | -1.08% | 31 |
| Dec 15, 2025 | 926.00 | 926.00 | 922.00 | 922.00 | 920.96 | -3.35% | 10 |
| Dec 12, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 952.93 | 1.06% | 4 |
| Dec 11, 2025 | 944.00 | 950.00 | 944.00 | 944.00 | 942.94 | -0.84% | 117 |
| Dec 10, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 950.93 | -0.21% | 5 |
| Dec 9, 2025 | 960.00 | 960.00 | 946.00 | 954.00 | 952.93 | -1.24% | 10 |
| Dec 8, 2025 | 956.00 | 966.00 | 956.00 | 966.00 | 964.91 | 1.26% | 20 |