ASML Holding N.V. (FRA:ASMF)
Germany · Delayed Price · Currency is EUR 1,390.00
-10.00 (-0.71%)
At close: Oct 23, 2026
FRA:ASMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 40 |
| Oct 22, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.41% | 13 |
| Oct 21, 2026 | 1,470.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 3.14% | 2 |
| Oct 20, 2026 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | -3.04% | 20 |
| Oct 19, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 15 |
| Oct 16, 2026 | 1,490.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.68% | 88 |
| Oct 15, 2026 | 1,455.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,470.00 | -2.33% | 83 |
| Oct 14, 2026 | 1,490.00 | 1,570.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.66% | 125 |
| Oct 13, 2026 | 1,535.00 | 1,565.00 | 1,515.00 | 1,515.00 | 1,515.00 | -3.50% | 88 |
| Oct 12, 2026 | 1,610.00 | 1,615.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.88% | 42 |
| Oct 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.95% | - |
| Oct 8, 2026 | 1,600.00 | 1,635.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.55% | 48 |
| Oct 7, 2026 | 1,625.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 1 |
| Oct 6, 2026 | 1,655.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.21% | 95 |
| Oct 5, 2026 | 1,660.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 17 |
| Oct 2, 2026 | 1,595.00 | 1,660.00 | 1,595.00 | 1,660.00 | 1,660.00 | 4.08% | 161 |
| Oct 1, 2026 | 1,615.00 | 1,625.00 | 1,585.00 | 1,595.00 | 1,595.00 | - | 33 |
| Sep 30, 2026 | 1,595.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.24% | 154 |
| Sep 29, 2026 | 1,535.00 | 1,615.00 | 1,535.00 | 1,615.00 | 1,615.00 | 7.67% | 5 |
| Sep 28, 2026 | 1,505.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 7 |
| Sep 25, 2026 | 1,515.00 | 1,540.00 | 1,515.00 | 1,535.00 | 1,535.00 | 2.68% | 7 |
| Sep 24, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.64% | - |
| Sep 23, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2.01% | - |
| Sep 22, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 100 |
| Sep 21, 2026 | 1,460.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 4.55% | 21 |
| Sep 18, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.70% | 10 |
| Sep 17, 2026 | 1,395.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,420.00 | 1.43% | 43 |
| Sep 16, 2026 | 1,375.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.45% | 82 |
| Sep 15, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 1.85% | 26 |
| Sep 14, 2026 | 1,430.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,355.00 | -9.06% | 36 |
| Sep 11, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 1.36% | 3 |
| Sep 10, 2026 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.67% | 5 |
| Sep 9, 2026 | 1,510.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.97% | 16 |
| Sep 8, 2026 | 1,485.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 1.33% | 51 |
| Sep 7, 2026 | 1,455.00 | 1,505.00 | 1,455.00 | 1,505.00 | 1,505.00 | 6.36% | 6 |
| Sep 4, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Sep 3, 2026 | 1,435.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.74% | 24 |
| Sep 2, 2026 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | - | 15 |
| Sep 1, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 12 |
| Aug 31, 2026 | 1,465.00 | 1,465.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.70% | 7 |
| Aug 28, 2026 | 1,475.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.99% | 81 |
| Aug 27, 2026 | 1,505.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,510.00 | 0.67% | 27 |
| Aug 26, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.33% | 2 |
| Aug 25, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,495.00 | 1,495.00 | - | 5 |
| Aug 24, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.33% | 29 |
| Aug 21, 2026 | 1,500.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 8 |
| Aug 20, 2026 | 1,505.00 | 1,515.00 | 1,505.00 | 1,505.00 | 1,505.00 | - | 40 |
| Aug 19, 2026 | 1,530.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,505.00 | -3.22% | 11 |
| Aug 18, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,555.00 | -4.89% | 17 |
| Aug 17, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 3.15% | 7 |