ASML Holding N.V. (FRA:ASMF)
Germany · Delayed Price · Currency is EUR 1,345.00
-20.00 (-1.47%)
Last updated: May 14, 2026, 9:34 AM CET
FRA:ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,305.00 | 1,365.00 | 1,295.00 | 1,365.00 | 1,365.00 | 7.06% | 67 |
| May 12, 2026 | 1,305.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,275.00 | -4.49% | 54 |
| May 11, 2026 | 1,365.00 | 1,365.00 | 1,305.00 | 1,335.00 | 1,335.00 | -1.11% | 43 |
| May 8, 2026 | 1,295.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 5.47% | 22 |
| May 7, 2026 | 1,300.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | 341 |
| May 6, 2026 | 1,230.00 | 1,310.00 | 1,230.00 | 1,310.00 | 1,310.00 | 6.94% | 886 |
| May 5, 2026 | 1,185.00 | 1,225.00 | 1,185.00 | 1,225.00 | 1,225.00 | 3.81% | 30 |
| May 4, 2026 | 1,235.00 | 1,235.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.85% | 43 |
| Apr 30, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | - |
| Apr 29, 2026 | 1,175.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 6 |
| Apr 28, 2026 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.46% | 41 |
| Apr 27, 2026 | 1,240.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.79% | 60 |
| Apr 24, 2026 | 1,220.00 | 1,260.00 | 1,220.00 | 1,255.00 | 1,252.70 | 2.87% | 17 |
| Apr 23, 2026 | 1,230.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,217.76 | -2.01% | 320 |
| Apr 22, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,242.72 | -1.58% | - |
| Apr 21, 2026 | 1,245.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,262.68 | 1.20% | 5 |
| Apr 20, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,247.71 | 0.40% | 21 |
| Apr 17, 2026 | 1,215.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,242.72 | 2.89% | 12 |
| Apr 16, 2026 | 1,245.00 | 1,265.00 | 1,210.00 | 1,210.00 | 1,207.78 | -2.02% | 85 |
| Apr 15, 2026 | 1,245.00 | 1,300.00 | 1,215.00 | 1,235.00 | 1,232.74 | -4.26% | 92 |
| Apr 14, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,287.64 | 0.78% | 1 |
| Apr 13, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,277.65 | 2.81% | 12 |
| Apr 10, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,242.72 | 3.32% | 11 |
| Apr 9, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,202.79 | -0.82% | 4 |
| Apr 8, 2026 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,212.77 | 10.45% | 63 |
| Apr 7, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,097.98 | -3.08% | 4 |
| Apr 2, 2026 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,132.92 | -1.73% | 35 |
| Apr 1, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,152.88 | 2.21% | 112 |
| Mar 31, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,127.93 | 4.15% | 55 |
| Mar 30, 2026 | 1,140.00 | 1,140.00 | 1,085.00 | 1,085.00 | 1,083.01 | -3.98% | 113 |
| Mar 27, 2026 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,127.93 | -3.42% | 11 |
| Mar 26, 2026 | 1,215.00 | 1,215.00 | 1,170.00 | 1,170.00 | 1,167.86 | -2.90% | 3 |
| Mar 25, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,202.79 | 0.42% | - |
| Mar 24, 2026 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,197.80 | 0.42% | 8 |
| Mar 23, 2026 | 1,120.00 | 1,195.00 | 1,105.00 | 1,195.00 | 1,192.81 | 2.58% | 33 |
| Mar 20, 2026 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,162.86 | 1.30% | 97 |
| Mar 19, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,147.89 | -4.56% | 10 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,202.79 | 0.84% | 26 |
| Mar 17, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,192.81 | -0.83% | 10 |
| Mar 16, 2026 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,202.79 | 1.69% | 43 |
| Mar 13, 2026 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,182.83 | 2.16% | 2 |
| Mar 12, 2026 | 1,180.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,157.87 | -2.52% | 12 |
| Mar 11, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,187.82 | -1.65% | 112 |
| Mar 10, 2026 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,207.78 | 3.42% | 35 |
| Mar 9, 2026 | 1,075.00 | 1,170.00 | 1,065.00 | 1,170.00 | 1,167.86 | 2.18% | 116 |
| Mar 6, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,142.90 | -3.78% | 29 |
| Mar 5, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,187.82 | -1.65% | - |
| Mar 4, 2026 | 1,150.00 | 1,215.00 | 1,150.00 | 1,210.00 | 1,207.78 | 3.86% | 39 |
| Mar 3, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,162.86 | -5.28% | 66 |
| Mar 2, 2026 | 1,215.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,227.75 | 0.82% | 59 |