ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,138.40
-40.40 (-3.43%)
Last updated: Apr 2, 2026, 1:00 PM CET
VIE:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,141.20 | 1,141.20 | 1,136.40 | 1,138.40 | - | -3.43% | - |
| Apr 1, 2026 | 1,155.80 | 1,178.80 | 1,150.00 | 1,178.80 | 1,178.80 | 6.14% | 16 |
| Mar 31, 2026 | 1,091.20 | 1,118.60 | 1,091.20 | 1,110.60 | 1,110.60 | -3.33% | 50 |
| Mar 30, 2026 | 1,136.00 | 1,153.00 | 1,136.00 | 1,148.80 | 1,148.80 | 0.30% | 5 |
| Mar 27, 2026 | 1,158.20 | 1,158.20 | 1,136.80 | 1,145.40 | 1,145.40 | -2.14% | - |
| Mar 26, 2026 | 1,187.80 | 1,187.80 | 1,169.20 | 1,170.40 | 1,170.40 | -3.06% | - |
| Mar 25, 2026 | 1,221.80 | 1,228.60 | 1,194.80 | 1,207.40 | 1,207.40 | 2.01% | 44 |
| Mar 24, 2026 | 1,191.40 | 1,191.40 | 1,179.40 | 1,183.60 | 1,183.60 | -0.95% | - |
| Mar 23, 2026 | 1,117.60 | 1,195.00 | 1,110.40 | 1,195.00 | 1,195.00 | 3.97% | 30 |
| Mar 20, 2026 | 1,186.20 | 1,186.20 | 1,149.40 | 1,149.40 | 1,149.40 | -1.63% | - |
| Mar 19, 2026 | 1,174.60 | 1,174.60 | 1,153.20 | 1,168.40 | 1,168.40 | -1.08% | - |
| Mar 18, 2026 | 1,222.00 | 1,222.00 | 1,181.20 | 1,181.20 | 1,181.20 | -1.86% | 1 |
| Mar 17, 2026 | 1,188.00 | 1,203.60 | 1,185.20 | 1,203.60 | 1,203.60 | -0.08% | - |
| Mar 16, 2026 | 1,187.40 | 1,204.60 | 1,175.40 | 1,204.60 | 1,204.60 | 0.85% | 3 |
| Mar 13, 2026 | 1,172.80 | 1,194.40 | 1,172.80 | 1,194.40 | 1,194.40 | 1.60% | 9 |
| Mar 12, 2026 | 1,199.20 | 1,199.20 | 1,170.00 | 1,175.60 | 1,175.60 | -1.85% | - |
| Mar 11, 2026 | 1,189.00 | 1,197.80 | 1,174.40 | 1,197.80 | 1,197.80 | 0.62% | - |
| Mar 10, 2026 | 1,199.60 | 1,202.00 | 1,181.80 | 1,190.40 | 1,190.40 | 5.08% | 1 |
| Mar 9, 2026 | 1,091.80 | 1,133.40 | 1,090.20 | 1,132.80 | 1,132.80 | 0.66% | 118 |
| Mar 6, 2026 | 1,183.80 | 1,183.80 | 1,125.40 | 1,125.40 | 1,125.40 | -5.48% | - |
| Mar 5, 2026 | 1,196.60 | 1,204.60 | 1,190.60 | 1,190.60 | 1,190.60 | -0.50% | - |
| Mar 4, 2026 | 1,171.80 | 1,206.00 | 1,171.80 | 1,196.60 | 1,196.60 | 2.85% | 9 |
| Mar 3, 2026 | 1,182.80 | 1,182.80 | 1,154.60 | 1,163.40 | 1,163.40 | -4.06% | - |
| Mar 2, 2026 | 1,194.00 | 1,212.60 | 1,194.00 | 1,212.60 | 1,212.60 | 0.17% | - |
| Feb 27, 2026 | 1,237.00 | 1,237.00 | 1,210.60 | 1,210.60 | 1,210.60 | -5.23% | 2 |
| Feb 26, 2026 | 1,291.80 | 1,298.20 | 1,277.40 | 1,277.40 | 1,277.40 | -1.74% | - |
| Feb 25, 2026 | 1,281.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.64% | 26 |
| Feb 24, 2026 | 1,263.60 | 1,279.00 | 1,263.60 | 1,279.00 | 1,279.00 | 1.62% | - |
| Feb 23, 2026 | 1,233.40 | 1,258.60 | 1,227.60 | 1,258.60 | 1,258.60 | 1.80% | 7 |
| Feb 20, 2026 | 1,245.40 | 1,245.40 | 1,236.40 | 1,236.40 | 1,236.40 | 0.13% | - |
| Feb 19, 2026 | 1,231.00 | 1,234.80 | 1,228.00 | 1,234.80 | 1,234.80 | 2.90% | 22 |
| Feb 18, 2026 | 1,206.40 | 1,216.80 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Feb 17, 2026 | 1,179.40 | 1,200.00 | 1,172.20 | 1,200.00 | 1,200.00 | - | 2 |
| Feb 16, 2026 | 1,192.40 | 1,200.00 | 1,187.00 | 1,200.00 | 1,200.00 | - | - |
| Feb 13, 2026 | 1,199.60 | 1,200.00 | 1,176.60 | 1,200.00 | 1,200.00 | 1.95% | 62 |
| Feb 12, 2026 | 1,220.20 | 1,220.20 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | - |
| Feb 11, 2026 | 1,184.80 | 1,214.00 | 1,184.20 | 1,200.00 | 1,200.00 | -0.20% | - |
| Feb 10, 2026 | 1,199.00 | 1,207.00 | 1,199.00 | 1,202.40 | 1,202.40 | 1.45% | - |
| Feb 9, 2026 | 1,198.00 | 1,198.00 | 1,182.20 | 1,185.20 | 1,185.20 | 0.87% | - |
| Feb 6, 2026 | 1,155.40 | 1,175.00 | 1,155.40 | 1,175.00 | 1,173.40 | 4.52% | - |
| Feb 5, 2026 | 1,160.40 | 1,160.40 | 1,124.20 | 1,124.20 | 1,122.67 | -4.32% | 5 |
| Feb 4, 2026 | 1,191.80 | 1,194.40 | 1,174.80 | 1,175.00 | 1,173.40 | -3.96% | - |
| Feb 3, 2026 | 1,241.40 | 1,241.40 | 1,223.40 | 1,223.40 | 1,221.73 | 2.74% | - |
| Feb 2, 2026 | 1,177.60 | 1,190.80 | 1,177.60 | 1,190.80 | 1,189.18 | -1.65% | - |
| Jan 30, 2026 | 1,193.40 | 1,211.20 | 1,193.40 | 1,210.80 | 1,209.15 | 2.82% | 8 |
| Jan 29, 2026 | 1,238.60 | 1,247.20 | 1,177.60 | 1,177.60 | 1,176.00 | -0.84% | 22 |
| Jan 28, 2026 | 1,304.00 | 1,304.00 | 1,187.60 | 1,187.60 | 1,185.98 | -1.03% | 16 |
| Jan 27, 2026 | 1,187.20 | 1,200.00 | 1,183.40 | 1,200.00 | 1,198.37 | 1.69% | 4 |
| Jan 26, 2026 | 1,179.60 | 1,180.00 | 1,164.80 | 1,180.00 | 1,178.39 | - | 8 |
| Jan 23, 2026 | 1,173.60 | 1,180.00 | 1,158.40 | 1,180.00 | 1,178.39 | -0.64% | 2 |