ASML Holding N.V. (SWX:ASML)
Switzerland · Delayed Price · Currency is CHF 1,420.00
-21.80 (-1.51%)
At close: Jul 13, 2026
SWX:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,410.80 | 1,420.00 | 1,410.80 | 1,420.00 | 1,420.00 | -1.51% | 200 |
| Jul 10, 2026 | 1,431.20 | 1,441.80 | 1,431.20 | 1,441.80 | 1,441.80 | -2.32% | 216 |
| Jul 9, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 5.13% | - |
| Jul 8, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.99% | 1,446 |
| Jul 7, 2026 | 1,437.60 | 1,437.60 | 1,390.20 | 1,390.20 | 1,390.20 | -8.18% | 824 |
| Jul 6, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | - |
| Jul 3, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 2.53% | 188 |
| Jul 2, 2026 | 1,476.60 | 1,476.60 | 1,476.60 | 1,476.60 | 1,476.60 | -6.69% | 73 |
| Jul 1, 2026 | 1,582.40 | 1,582.40 | 1,582.40 | 1,582.40 | 1,582.40 | -0.31% | 378 |
| Jun 30, 2026 | 1,556.40 | 1,594.00 | 1,535.40 | 1,587.40 | 1,587.40 | 8.52% | 343 |
| Jun 29, 2026 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | - | - |
| Jun 26, 2026 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | -1.83% | 724 |
| Jun 25, 2026 | 1,499.20 | 1,511.80 | 1,490.00 | 1,490.00 | 1,490.00 | 6.64% | 764 |
| Jun 24, 2026 | 1,432.60 | 1,432.60 | 1,397.20 | 1,397.20 | 1,397.20 | -3.49% | 1,057 |
| Jun 23, 2026 | 1,479.60 | 1,479.60 | 1,442.40 | 1,447.80 | 1,447.80 | -7.54% | 2,223 |
| Jun 22, 2026 | 1,563.20 | 1,565.80 | 1,563.20 | 1,565.80 | 1,565.80 | 2.26% | 367 |
| Jun 19, 2026 | 1,531.20 | 1,531.20 | 1,531.20 | 1,531.20 | 1,531.20 | -0.71% | 736 |
| Jun 18, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | - | - |
| Jun 17, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | - | 361 |
| Jun 16, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | - | 1,426 |
| Jun 15, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 3.21% | 393 |
| Jun 12, 2026 | 1,490.20 | 1,494.20 | 1,490.20 | 1,494.20 | 1,494.20 | 0.46% | 2,071 |
| Jun 11, 2026 | 1,422.20 | 1,487.40 | 1,422.20 | 1,487.40 | 1,487.40 | 5.83% | 1,117 |
| Jun 10, 2026 | 1,395.20 | 1,405.40 | 1,395.20 | 1,405.40 | 1,405.40 | 0.39% | 813 |
| Jun 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 433 |
| Jun 8, 2026 | 1,387.40 | 1,400.00 | 1,376.20 | 1,400.00 | 1,400.00 | 4.79% | 401 |
| Jun 5, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.04% | 630 |
| Jun 4, 2026 | 1,335.40 | 1,335.40 | 1,335.40 | 1,335.40 | 1,335.40 | 2.30% | 192 |
| Jun 3, 2026 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | - | 534 |
| Jun 2, 2026 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 3.85% | 707 |
| Jun 1, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 1,338 |
| May 29, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 425 |
| May 28, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | -3.01% | 502 |
| May 27, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.23% | 526 |
| May 26, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 3.51% | 819 |
| May 22, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 2.12% | 257 |
| May 21, 2026 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,229.00 | 3.98% | 1,367 |
| May 20, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.14% | 840 |
| May 19, 2026 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | - | 267 |
| May 18, 2026 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | -0.81% | 2,220 |
| May 15, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.24% | 648 |
| May 13, 2026 | 1,198.00 | 1,205.00 | 1,198.00 | 1,205.00 | 1,205.00 | 1.47% | 1,219 |
| May 12, 2026 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | -0.72% | 1,010 |
| May 11, 2026 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | - | 347 |
| May 8, 2026 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1.29% | 490 |
| May 7, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - | 1,590 |
| May 6, 2026 | 1,164.60 | 1,181.00 | 1,164.60 | 1,181.00 | 1,181.00 | 6.45% | 255 |
| May 5, 2026 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 0.56% | 128 |
| May 4, 2026 | 1,125.60 | 1,125.60 | 1,101.60 | 1,103.20 | 1,103.20 | 1.12% | 779 |
| Apr 30, 2026 | 1,110.80 | 1,110.80 | 1,091.00 | 1,091.00 | 1,091.00 | -0.82% | 756 |