ASML Holding N.V. (SWX:ASML)
Switzerland · Delayed Price · Currency is CHF 1,520.60
+21.00 (1.40%)
At close: Oct 2, 2026
SWX:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,520.60 | 1,520.60 | 1,520.60 | 1,520.60 | 1,520.60 | 1.40% | 2 |
| Oct 1, 2026 | 1,513.40 | 1,513.40 | 1,499.60 | 1,499.60 | 1,499.60 | -1.81% | 280 |
| Sep 30, 2026 | 1,524.80 | 1,532.00 | 1,524.80 | 1,527.20 | 1,527.20 | 0.61% | 67 |
| Sep 29, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 4.49% | 1,969 |
| Sep 28, 2026 | 1,452.80 | 1,452.80 | 1,452.80 | 1,452.80 | 1,452.80 | 0.72% | 121 |
| Sep 25, 2026 | 1,442.40 | 1,442.40 | 1,442.40 | 1,442.40 | 1,442.40 | 1.58% | - |
| Sep 24, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.38% | 47 |
| Sep 23, 2026 | 1,426.40 | 1,426.40 | 1,414.60 | 1,414.60 | 1,414.60 | 1.01% | 222 |
| Sep 22, 2026 | 1,400.40 | 1,400.40 | 1,400.40 | 1,400.40 | 1,400.40 | 0.37% | 570 |
| Sep 21, 2026 | 1,395.20 | 1,395.20 | 1,395.20 | 1,395.20 | 1,395.20 | 2.38% | 1,127 |
| Sep 18, 2026 | 1,362.80 | 1,362.80 | 1,362.80 | 1,362.80 | 1,362.80 | 1.44% | 167 |
| Sep 17, 2026 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 1.63% | 107 |
| Sep 16, 2026 | 1,328.20 | 1,328.20 | 1,320.00 | 1,321.80 | 1,321.80 | 1.57% | 502 |
| Sep 15, 2026 | 1,301.40 | 1,301.40 | 1,301.40 | 1,301.40 | 1,301.40 | -0.90% | 1,406 |
| Sep 14, 2026 | 1,343.60 | 1,343.60 | 1,313.20 | 1,313.20 | 1,313.20 | -5.42% | 151 |
| Sep 11, 2026 | 1,388.40 | 1,388.40 | 1,388.40 | 1,388.40 | 1,388.40 | -1.17% | 112 |
| Sep 10, 2026 | 1,404.80 | 1,404.80 | 1,404.80 | 1,404.80 | 1,404.80 | -1.22% | 41 |
| Sep 9, 2026 | 1,422.20 | 1,422.20 | 1,422.20 | 1,422.20 | 1,422.20 | -0.68% | 404 |
| Sep 8, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 2.18% | 323 |
| Sep 7, 2026 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1.15% | 3 |
| Sep 4, 2026 | 1,386.80 | 1,386.80 | 1,385.40 | 1,385.40 | 1,385.40 | 3.53% | 360 |
| Sep 3, 2026 | 1,338.20 | 1,338.20 | 1,338.20 | 1,338.20 | 1,338.20 | -0.39% | 62 |
| Sep 2, 2026 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | -0.49% | 544 |
| Sep 1, 2026 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 1,217 |
| Aug 31, 2026 | 1,387.60 | 1,389.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.85% | 451 |
| Aug 28, 2026 | 1,390.80 | 1,390.80 | 1,385.60 | 1,385.60 | 1,385.60 | -0.45% | 283 |
| Aug 27, 2026 | 1,428.60 | 1,433.40 | 1,391.80 | 1,391.80 | 1,391.80 | -1.37% | 536 |
| Aug 26, 2026 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | -0.84% | 706 |
| Aug 25, 2026 | 1,418.00 | 1,423.20 | 1,418.00 | 1,423.20 | 1,423.20 | 1.04% | 18 |
| Aug 24, 2026 | 1,408.60 | 1,408.60 | 1,408.60 | 1,408.60 | 1,408.60 | 0.10% | 19 |
| Aug 21, 2026 | 1,407.20 | 1,407.20 | 1,407.20 | 1,407.20 | 1,407.20 | -0.11% | 13 |
| Aug 20, 2026 | 1,408.80 | 1,408.80 | 1,408.80 | 1,408.80 | 1,408.80 | -0.14% | - |
| Aug 19, 2026 | 1,410.80 | 1,410.80 | 1,410.80 | 1,410.80 | 1,410.80 | -2.94% | - |
| Aug 18, 2026 | 1,453.60 | 1,453.60 | 1,453.60 | 1,453.60 | 1,453.60 | -4.47% | - |
| Aug 17, 2026 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | 2.37% | 363 |
| Aug 14, 2026 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | -1.62% | - |
| Aug 13, 2026 | 1,510.80 | 1,510.80 | 1,510.80 | 1,510.80 | 1,510.80 | 2.36% | - |
| Aug 12, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.90% | 161 |
| Aug 11, 2026 | 1,468.60 | 1,468.60 | 1,462.80 | 1,462.80 | 1,462.80 | 0.85% | 34 |
| Aug 10, 2026 | 1,450.40 | 1,450.40 | 1,450.40 | 1,450.40 | 1,450.40 | 3.85% | 609 |
| Aug 7, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 2.72% | 88 |
| Aug 6, 2026 | 1,359.60 | 1,359.60 | 1,359.60 | 1,359.60 | 1,359.60 | -1.26% | 335 |
| Aug 5, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 0.25% | 696 |
| Aug 4, 2026 | 1,373.60 | 1,373.60 | 1,373.60 | 1,373.60 | 1,373.60 | 2.17% | - |
| Aug 3, 2026 | 1,344.40 | 1,344.40 | 1,344.40 | 1,344.40 | 1,344.40 | -1.44% | 433 |
| Jul 31, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 2.28% | 379 |
| Jul 30, 2026 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | 5.62% | 541 |
| Jul 29, 2026 | 1,248.40 | 1,262.60 | 1,247.60 | 1,262.60 | 1,262.60 | -2.43% | 798 |
| Jul 28, 2026 | 1,298.40 | 1,318.00 | 1,294.00 | 1,294.00 | 1,294.00 | -6.46% | 985 |
| Jul 27, 2026 | 1,457.60 | 1,457.60 | 1,383.40 | 1,383.40 | 1,383.40 | -5.86% | 804 |