ASML Holding N.V. (SWX:ASML)
Switzerland · Delayed Price · Currency is CHF 1,344.40
-19.60 (-1.44%)
Last updated: Aug 3, 2026, 9:01 AM CET
SWX:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,474.40 | 1,474.40 | 1,471.20 | 1,471.20 | 1,469.45 | 0.60% | 638 |
| Jul 23, 2026 | 1,462.40 | 1,462.40 | 1,462.40 | 1,462.40 | 1,460.66 | -0.99% | 575 |
| Jul 22, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,475.24 | - | 79 |
| Jul 21, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,475.24 | 4.54% | 10 |
| Jul 20, 2026 | 1,420.40 | 1,440.40 | 1,406.00 | 1,412.80 | 1,411.12 | 0.74% | 133 |
| Jul 17, 2026 | 1,425.40 | 1,427.40 | 1,399.60 | 1,402.40 | 1,400.73 | -3.85% | 425 |
| Jul 16, 2026 | 1,439.80 | 1,458.60 | 1,435.00 | 1,458.60 | 1,456.87 | 2.27% | 998 |
| Jul 15, 2026 | 1,426.20 | 1,426.20 | 1,426.20 | 1,426.20 | 1,424.51 | - | 101 |
| Jul 14, 2026 | 1,423.00 | 1,434.00 | 1,423.00 | 1,426.20 | 1,424.51 | 0.44% | 104 |
| Jul 13, 2026 | 1,410.80 | 1,420.00 | 1,410.80 | 1,420.00 | 1,418.31 | -1.51% | 200 |
| Jul 10, 2026 | 1,431.20 | 1,441.80 | 1,431.20 | 1,441.80 | 1,440.09 | -2.32% | 216 |
| Jul 9, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,474.25 | 5.13% | 304 |
| Jul 8, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,402.33 | 0.99% | 1,446 |
| Jul 7, 2026 | 1,437.60 | 1,437.60 | 1,390.20 | 1,390.20 | 1,388.55 | -8.18% | 824 |
| Jul 6, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,512.20 | - | 2,171 |
| Jul 3, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,512.20 | 2.53% | 188 |
| Jul 2, 2026 | 1,476.60 | 1,476.60 | 1,476.60 | 1,476.60 | 1,474.85 | -6.69% | 73 |
| Jul 1, 2026 | 1,582.40 | 1,582.40 | 1,582.40 | 1,582.40 | 1,580.52 | -0.31% | 378 |
| Jun 30, 2026 | 1,556.40 | 1,594.00 | 1,535.40 | 1,587.40 | 1,585.51 | 8.52% | 343 |
| Jun 29, 2026 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | 1,461.06 | - | 269 |
| Jun 26, 2026 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | 1,461.06 | -1.83% | 724 |
| Jun 25, 2026 | 1,499.20 | 1,511.80 | 1,490.00 | 1,490.00 | 1,488.23 | 6.64% | 764 |
| Jun 24, 2026 | 1,432.60 | 1,432.60 | 1,397.20 | 1,397.20 | 1,395.54 | -3.49% | 1,057 |
| Jun 23, 2026 | 1,479.60 | 1,479.60 | 1,442.40 | 1,447.80 | 1,446.08 | -7.54% | 2,223 |
| Jun 22, 2026 | 1,563.20 | 1,565.80 | 1,563.20 | 1,565.80 | 1,563.94 | 2.26% | 367 |
| Jun 19, 2026 | 1,531.20 | 1,531.20 | 1,531.20 | 1,531.20 | 1,529.38 | -0.71% | 736 |
| Jun 18, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,540.37 | - | 264 |
| Jun 17, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,540.37 | - | 361 |
| Jun 16, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,540.37 | - | 1,426 |
| Jun 15, 2026 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,540.37 | 3.21% | 393 |
| Jun 12, 2026 | 1,490.20 | 1,494.20 | 1,490.20 | 1,494.20 | 1,492.42 | 0.46% | 2,071 |
| Jun 11, 2026 | 1,422.20 | 1,487.40 | 1,422.20 | 1,487.40 | 1,485.63 | 5.83% | 1,117 |
| Jun 10, 2026 | 1,395.20 | 1,405.40 | 1,395.20 | 1,405.40 | 1,403.73 | 0.39% | 813 |
| Jun 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,398.34 | - | 433 |
| Jun 8, 2026 | 1,387.40 | 1,400.00 | 1,376.20 | 1,400.00 | 1,398.34 | 4.79% | 401 |
| Jun 5, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,334.41 | 0.04% | 630 |
| Jun 4, 2026 | 1,335.40 | 1,335.40 | 1,335.40 | 1,335.40 | 1,333.81 | 2.30% | 192 |
| Jun 3, 2026 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 1,303.85 | - | 534 |
| Jun 2, 2026 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 1,303.85 | 3.85% | 707 |
| Jun 1, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,255.51 | - | 1,338 |
| May 29, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,255.51 | - | 425 |
| May 28, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,255.51 | -3.01% | 502 |
| May 27, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,294.46 | -0.23% | 526 |
| May 26, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,297.46 | 3.51% | 819 |