ASML Holding N.V. (SWX:ASML)
Switzerland · Delayed Price · Currency is CHF 1,127.00
-31.40 (-2.71%)
Last updated: Apr 23, 2026, 5:04 PM CET
SWX:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,124.52 | -2.71% | 250 |
| Apr 22, 2026 | 1,158.40 | 1,158.40 | 1,158.40 | 1,158.40 | 1,155.85 | -0.46% | 12 |
| Apr 21, 2026 | 1,162.40 | 1,163.80 | 1,162.40 | 1,163.80 | 1,161.24 | 2.81% | 934 |
| Apr 20, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,129.51 | - | 117 |
| Apr 17, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,129.51 | -3.03% | 134 |
| Apr 16, 2026 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | 1,164.83 | - | 1,092 |
| Apr 15, 2026 | 1,169.20 | 1,201.00 | 1,167.40 | 1,167.40 | 1,164.83 | 4.46% | 1,418 |
| Apr 14, 2026 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 1,115.14 | - | 3,768 |
| Apr 13, 2026 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 1,115.14 | - | 59 |
| Apr 10, 2026 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 1,115.14 | - | 203 |
| Apr 9, 2026 | 1,114.80 | 1,117.60 | 1,096.80 | 1,117.60 | 1,115.14 | 1.51% | 201 |
| Apr 8, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,098.58 | 5.44% | 1,017 |
| Apr 7, 2026 | 1,044.20 | 1,044.20 | 1,044.20 | 1,044.20 | 1,041.90 | -2.41% | 26 |
| Apr 2, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,067.65 | - | 67 |
| Apr 1, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,067.65 | 4.90% | 722 |
| Mar 31, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,017.76 | -0.97% | 388 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,027.73 | -2.83% | 576 |
| Mar 27, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,057.67 | -6.19% | 721 |
| Mar 26, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,127.51 | - | 236 |
| Mar 25, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,127.51 | 7.62% | 390 |
| Mar 24, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,047.69 | - | 75 |
| Mar 23, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,047.69 | - | 690 |
| Mar 20, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,047.69 | -2.78% | 1,008 |
| Mar 19, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,077.62 | -1.82% | 483 |
| Mar 18, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.58 | - | 842 |
| Mar 17, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.58 | - | 321 |
| Mar 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.58 | 1.85% | 380 |
| Mar 13, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,077.62 | - | 280 |
| Mar 12, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,077.62 | - | 767 |
| Mar 11, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,077.62 | 8.00% | 218 |
| Mar 10, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 997.80 | - | 735 |
| Mar 9, 2026 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 997.80 | -3.85% | 399 |
| Mar 6, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,037.71 | - | 785 |
| Mar 5, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,037.71 | - | 134 |
| Mar 4, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,037.71 | - | 89 |
| Mar 3, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,037.71 | -6.31% | 2,050 |
| Mar 2, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,107.56 | -5.13% | 1,194 |
| Feb 27, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,167.43 | - | 454 |
| Feb 26, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,167.43 | - | 392 |
| Feb 25, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,167.43 | 10.38% | 589 |
| Feb 24, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,057.67 | - | 1,797 |
| Feb 23, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,057.67 | - | 36 |
| Feb 20, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,057.67 | - | 948 |
| Feb 19, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,057.67 | - | 266 |
| Feb 18, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,057.67 | - | 2,257 |
| Feb 17, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,057.67 | -3.64% | 1,059 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.58 | - | 163 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.58 | - | 1,685 |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.58 | - | 186 |
| Feb 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.58 | -0.90% | 143 |