ASML Holding N.V. (FRA:ASMF)
Germany · Delayed Price · Currency is EUR 1,470.00
-10.00 (-0.68%)
Last updated: Aug 5, 2026, 5:04 PM CET
FRA:ASMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | - | 1.35% | - |
| Aug 4, 2026 | 1,425.00 | 1,480.00 | 1,425.00 | 1,480.00 | 1,480.00 | 4.59% | 14 |
| Aug 3, 2026 | 1,425.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.05% | 25 |
| Jul 31, 2026 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 35 |
| Jul 30, 2026 | 1,360.00 | 1,445.00 | 1,360.00 | 1,445.00 | 1,445.00 | 6.64% | 5 |
| Jul 29, 2026 | 1,350.00 | 1,405.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.81% | 112 |
| Jul 28, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | -4.06% | 33 |
| Jul 27, 2026 | 1,575.00 | 1,575.00 | 1,415.00 | 1,440.00 | 1,438.40 | -8.86% | 58 |
| Jul 24, 2026 | 1,570.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,578.25 | 0.32% | 13 |
| Jul 23, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,573.25 | -0.94% | - |
| Jul 22, 2026 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,588.24 | -0.63% | 6 |
| Jul 21, 2026 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,598.23 | 5.61% | 11 |
| Jul 20, 2026 | 1,525.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,513.32 | -2.88% | 18 |
| Jul 17, 2026 | 1,525.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,558.27 | -0.64% | 77 |
| Jul 16, 2026 | 1,565.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,568.26 | -1.26% | 140 |
| Jul 15, 2026 | 1,615.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,588.24 | 2.91% | 68 |
| Jul 14, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,545.00 | 1,543.29 | -0.64% | 14 |
| Jul 13, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,555.00 | 1,553.28 | -0.64% | 70 |
| Jul 10, 2026 | 1,590.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,563.26 | -1.26% | 42 |
| Jul 9, 2026 | 1,545.00 | 1,600.00 | 1,545.00 | 1,585.00 | 1,583.24 | 3.59% | 10 |
| Jul 8, 2026 | 1,520.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,528.30 | 1.32% | 10 |
| Jul 7, 2026 | 1,565.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,508.32 | -7.36% | 24 |
| Jul 6, 2026 | 1,620.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,628.19 | -0.61% | 25 |
| Jul 3, 2026 | 1,580.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,638.18 | 6.15% | 6 |
| Jul 2, 2026 | 1,630.00 | 1,630.00 | 1,545.00 | 1,545.00 | 1,543.29 | -6.08% | 17 |
| Jul 1, 2026 | 1,730.00 | 1,735.00 | 1,645.00 | 1,645.00 | 1,643.18 | -5.19% | 9 |
| Jun 30, 2026 | 1,655.00 | 1,735.00 | 1,655.00 | 1,735.00 | 1,733.08 | 8.44% | 38 |
| Jun 29, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,598.23 | 1.59% | 12 |
| Jun 26, 2026 | 1,570.00 | 1,580.00 | 1,570.00 | 1,575.00 | 1,573.25 | -1.56% | 41 |
| Jun 25, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,598.23 | 4.23% | 9 |
| Jun 24, 2026 | 1,575.00 | 1,575.00 | 1,535.00 | 1,535.00 | 1,533.30 | -0.97% | 14 |
| Jun 23, 2026 | 1,625.00 | 1,625.00 | 1,540.00 | 1,550.00 | 1,548.28 | -6.34% | 57 |
| Jun 22, 2026 | 1,675.00 | 1,675.00 | 1,655.00 | 1,655.00 | 1,653.16 | -1.78% | 102 |
| Jun 19, 2026 | 1,630.00 | 1,685.00 | 1,630.00 | 1,685.00 | 1,683.13 | 0.30% | 17 |
| Jun 18, 2026 | 1,655.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,678.14 | 1.82% | 38 |
| Jun 17, 2026 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 1,648.17 | 4.43% | 185 |
| Jun 16, 2026 | 1,630.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,578.25 | -4.53% | 94 |
| Jun 15, 2026 | 1,670.00 | 1,685.00 | 1,635.00 | 1,655.00 | 1,653.16 | 2.16% | 64 |
| Jun 12, 2026 | 1,605.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,618.20 | 1.25% | 143 |
| Jun 11, 2026 | 1,505.00 | 1,600.00 | 1,505.00 | 1,600.00 | 1,598.23 | 4.58% | 6 |
| Jun 10, 2026 | 1,500.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,528.30 | 5.52% | 60 |
| Jun 9, 2026 | 1,510.00 | 1,585.00 | 1,450.00 | 1,450.00 | 1,448.39 | -0.68% | 78 |
| Jun 8, 2026 | 1,440.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,458.38 | 2.10% | 9 |
| Jun 5, 2026 | 1,495.00 | 1,495.00 | 1,430.00 | 1,430.00 | 1,428.41 | -4.03% | 21 |
| Jun 4, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,488.35 | -0.67% | 10 |
| Jun 3, 2026 | 1,495.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,498.34 | 3.09% | 19 |
| Jun 2, 2026 | 1,390.00 | 1,470.00 | 1,390.00 | 1,455.00 | 1,453.39 | 3.19% | 194 |
| Jun 1, 2026 | 1,380.00 | 1,410.00 | 1,360.00 | 1,410.00 | 1,408.44 | 2.17% | 44 |
| May 29, 2026 | 1,385.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,378.47 | - | 16 |
| May 28, 2026 | 1,365.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,378.47 | -1.78% | 33 |