ASML Holding N.V. (SWX:ASML)
Switzerland · Delayed Price · Currency is CHF 1,250.00
-6.00 (-0.48%)
At close: Nov 13, 2026
SWX:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,263.00 | 1,263.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.48% | 40 |
| Nov 12, 2026 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.77% | 75 |
| Nov 11, 2026 | 1,285.80 | 1,291.80 | 1,285.80 | 1,291.80 | 1,291.80 | 2.49% | 318 |
| Nov 10, 2026 | 1,250.60 | 1,260.40 | 1,250.60 | 1,260.40 | 1,260.40 | 4.89% | 1,628 |
| Nov 9, 2026 | 1,165.40 | 1,201.60 | 1,165.40 | 1,201.60 | 1,201.60 | 0.67% | 2,108 |
| Nov 6, 2026 | 1,128.40 | 1,193.60 | 1,128.40 | 1,193.60 | 1,193.60 | 5.87% | 1,433 |
| Nov 5, 2026 | 1,193.40 | 1,210.60 | 1,127.40 | 1,127.40 | 1,127.40 | -8.95% | 711 |
| Nov 4, 2026 | 1,250.00 | 1,250.00 | 1,238.20 | 1,238.20 | 1,238.20 | -3.96% | 302 |
| Nov 3, 2026 | 1,289.20 | 1,289.20 | 1,289.20 | 1,289.20 | 1,289.20 | -1.51% | 710 |
| Nov 2, 2026 | 1,312.40 | 1,312.40 | 1,298.80 | 1,309.00 | 1,309.00 | 1.17% | 220 |
| Oct 30, 2026 | 1,302.00 | 1,307.60 | 1,293.80 | 1,293.80 | 1,293.80 | -6.95% | 220 |
| Oct 29, 2026 | 1,390.40 | 1,390.40 | 1,390.40 | 1,390.40 | 1,390.40 | 0.83% | 20 |
| Oct 28, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 3.65% | 1,907 |
| Oct 27, 2026 | 1,330.40 | 1,330.40 | 1,330.40 | 1,330.40 | 1,330.40 | 1.71% | 108 |
| Oct 26, 2026 | 1,304.20 | 1,308.00 | 1,304.20 | 1,308.00 | 1,308.00 | 2.17% | 2 |
| Oct 23, 2026 | 1,285.00 | 1,285.00 | 1,282.00 | 1,282.00 | 1,280.26 | -4.10% | 14 |
| Oct 22, 2026 | 1,341.60 | 1,341.60 | 1,336.80 | 1,336.80 | 1,334.99 | -3.33% | 270 |
| Oct 21, 2026 | 1,382.80 | 1,382.80 | 1,382.80 | 1,382.80 | 1,380.93 | 2.55% | 29 |
| Oct 20, 2026 | 1,348.40 | 1,348.40 | 1,348.40 | 1,348.40 | 1,346.57 | -2.63% | 34 |
| Oct 19, 2026 | 1,384.80 | 1,384.80 | 1,384.80 | 1,384.80 | 1,382.92 | 0.84% | 95 |
| Oct 16, 2026 | 1,384.40 | 1,389.20 | 1,373.20 | 1,373.20 | 1,371.34 | 1.36% | 17 |
| Oct 15, 2026 | 1,349.40 | 1,354.80 | 1,349.40 | 1,354.80 | 1,352.96 | -4.98% | 284 |
| Oct 14, 2026 | 1,440.00 | 1,456.80 | 1,425.80 | 1,425.80 | 1,423.87 | -1.67% | 510 |
| Oct 13, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,448.04 | -1.17% | 365 |
| Oct 12, 2026 | 1,467.20 | 1,467.20 | 1,467.20 | 1,467.20 | 1,465.21 | -1.53% | 60 |
| Oct 9, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,487.98 | - | 1,772 |
| Oct 8, 2026 | 1,489.00 | 1,490.00 | 1,489.00 | 1,490.00 | 1,487.98 | -0.35% | 2,547 |
| Oct 7, 2026 | 1,512.00 | 1,512.00 | 1,495.20 | 1,495.20 | 1,493.17 | -2.38% | 1,907 |
| Oct 6, 2026 | 1,531.60 | 1,531.60 | 1,531.60 | 1,531.60 | 1,529.53 | -0.62% | - |
| Oct 5, 2026 | 1,523.40 | 1,542.80 | 1,523.40 | 1,541.20 | 1,539.11 | 1.35% | 1,859 |
| Oct 2, 2026 | 1,520.60 | 1,520.60 | 1,520.60 | 1,520.60 | 1,518.54 | 1.40% | 2 |
| Oct 1, 2026 | 1,513.40 | 1,513.40 | 1,499.60 | 1,499.60 | 1,497.57 | -1.81% | 280 |
| Sep 30, 2026 | 1,524.80 | 1,532.00 | 1,524.80 | 1,527.20 | 1,525.13 | 0.61% | 67 |
| Sep 29, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,515.94 | 4.49% | 1,969 |
| Sep 28, 2026 | 1,452.80 | 1,452.80 | 1,452.80 | 1,452.80 | 1,450.83 | 0.72% | 121 |
| Sep 25, 2026 | 1,442.40 | 1,442.40 | 1,442.40 | 1,442.40 | 1,440.45 | 1.58% | - |
| Sep 24, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,418.08 | 0.38% | 47 |
| Sep 23, 2026 | 1,426.40 | 1,426.40 | 1,414.60 | 1,414.60 | 1,412.68 | 1.01% | 222 |
| Sep 22, 2026 | 1,400.40 | 1,400.40 | 1,400.40 | 1,400.40 | 1,398.50 | 0.37% | 570 |
| Sep 21, 2026 | 1,395.20 | 1,395.20 | 1,395.20 | 1,395.20 | 1,393.31 | 2.38% | 1,127 |
| Sep 18, 2026 | 1,362.80 | 1,362.80 | 1,362.80 | 1,362.80 | 1,360.95 | 1.44% | 167 |
| Sep 17, 2026 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 1,341.58 | 1.63% | 107 |
| Sep 16, 2026 | 1,328.20 | 1,328.20 | 1,320.00 | 1,321.80 | 1,320.01 | 1.57% | 502 |
| Sep 15, 2026 | 1,301.40 | 1,301.40 | 1,301.40 | 1,301.40 | 1,299.64 | -0.90% | 1,406 |
| Sep 14, 2026 | 1,343.60 | 1,343.60 | 1,313.20 | 1,313.20 | 1,311.42 | -5.42% | 151 |
| Sep 11, 2026 | 1,388.40 | 1,388.40 | 1,388.40 | 1,388.40 | 1,386.52 | -1.17% | 112 |
| Sep 10, 2026 | 1,404.80 | 1,404.80 | 1,404.80 | 1,404.80 | 1,402.90 | -1.22% | 41 |
| Sep 9, 2026 | 1,422.20 | 1,422.20 | 1,422.20 | 1,422.20 | 1,420.27 | -0.68% | 404 |
| Sep 8, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,430.06 | 2.18% | 323 |
| Sep 7, 2026 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,399.50 | 1.15% | 3 |