ASML Holding N.V. (SWX:ASML)
Switzerland · Delayed Price · Currency is CHF 1,070.00
0.00 (0.00%)
Last updated: Apr 2, 2026, 9:00 AM CET
SWX:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 67 |
| Apr 1, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 4.90% | 722 |
| Mar 31, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 388 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 576 |
| Mar 27, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.19% | 721 |
| Mar 26, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 236 |
| Mar 25, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 7.62% | 390 |
| Mar 24, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 23, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 20, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.78% | 1,008 |
| Mar 19, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 483 |
| Mar 18, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 842 |
| Mar 17, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 321 |
| Mar 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.85% | 380 |
| Mar 13, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 280 |
| Mar 12, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 767 |
| Mar 11, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 8.00% | 218 |
| Mar 10, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 735 |
| Mar 9, 2026 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | -3.85% | 399 |
| Mar 6, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 785 |
| Mar 5, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 134 |
| Mar 4, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 89 |
| Mar 3, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.31% | 2,050 |
| Mar 2, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | -5.13% | 1,194 |
| Feb 27, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 454 |
| Feb 26, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 392 |
| Feb 25, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 10.38% | 589 |
| Feb 24, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 1,797 |
| Feb 23, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 36 |
| Feb 20, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 948 |
| Feb 19, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 266 |
| Feb 18, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 2,257 |
| Feb 17, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 1,059 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 163 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1,685 |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 186 |
| Feb 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 143 |
| Feb 10, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | - | 89 |
| Feb 9, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 5.71% | 110 |
| Feb 6, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,048.53 | 1.94% | 52 |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,030.00 | 1,030.00 | 1,028.56 | -2.83% | 111 |
| Feb 4, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,058.52 | -3.64% | 87 |
| Feb 3, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,098.46 | - | 45 |
| Feb 2, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,098.46 | - | 25 |
| Jan 30, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,098.46 | 2.80% | 110 |
| Jan 29, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,068.51 | - | - |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,068.51 | - | - |