ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,199.40
-11.20 (-0.93%)
Last updated: Mar 2, 2026, 11:00 AM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1,158.00 | 1,191.40 | 1,158.00 | 1,187.60 | 1,185.98 | 4.21% | 1 |
| Jan 21, 2026 | 1,140.40 | 1,140.40 | 1,128.60 | 1,139.60 | 1,138.05 | 0.64% | - |
| Jan 20, 2026 | 1,121.40 | 1,137.20 | 1,111.40 | 1,132.40 | 1,130.86 | 0.71% | 12 |
| Jan 19, 2026 | 1,134.60 | 1,135.00 | 1,124.40 | 1,124.40 | 1,122.87 | -4.31% | 11 |
| Jan 16, 2026 | 1,154.60 | 1,175.00 | 1,152.60 | 1,175.00 | 1,173.40 | 0.81% | 63 |
| Jan 15, 2026 | 1,160.20 | 1,165.60 | 1,131.20 | 1,165.60 | 1,164.01 | 7.47% | 2 |
| Jan 14, 2026 | 1,096.00 | 1,097.80 | 1,082.80 | 1,084.60 | 1,083.12 | -1.54% | 4 |
| Jan 13, 2026 | 1,101.40 | 1,101.60 | 1,090.80 | 1,101.60 | 1,100.10 | 2.00% | 20 |
| Jan 12, 2026 | 1,086.80 | 1,086.80 | 1,077.40 | 1,080.00 | 1,078.53 | 2.72% | 30 |
| Jan 9, 2026 | 1,033.40 | 1,071.80 | 1,033.40 | 1,051.40 | 1,049.97 | 0.42% | 13 |
| Jan 8, 2026 | 1,050.00 | 1,050.00 | 1,035.80 | 1,047.00 | 1,045.57 | -0.42% | - |
| Jan 7, 2026 | 1,054.60 | 1,054.60 | 1,039.60 | 1,051.40 | 1,049.97 | 0.23% | - |
| Jan 6, 2026 | 1,045.40 | 1,049.00 | 1,042.40 | 1,049.00 | 1,047.57 | 0.36% | - |
| Jan 5, 2026 | 1,030.60 | 1,045.20 | 1,015.40 | 1,045.20 | 1,043.78 | 7.09% | 37 |
| Jan 2, 2026 | 924.10 | 976.00 | 924.10 | 976.00 | 974.67 | 6.29% | 1 |
| Dec 30, 2025 | 911.60 | 918.20 | 911.60 | 918.20 | 916.95 | 1.68% | - |
| Dec 29, 2025 | 909.80 | 909.80 | 900.00 | 903.00 | 901.77 | 0.40% | 5 |
| Dec 23, 2025 | 897.40 | 899.40 | 896.30 | 899.40 | 898.18 | 0.17% | - |
| Dec 22, 2025 | 910.90 | 910.90 | 897.90 | 897.90 | 896.68 | 0.47% | 5 |
| Dec 19, 2025 | 889.50 | 893.70 | 887.20 | 893.70 | 892.48 | 0.18% | - |
| Dec 18, 2025 | 876.00 | 892.10 | 876.00 | 892.10 | 890.89 | 0.16% | 8 |
| Dec 17, 2025 | 920.50 | 920.50 | 887.50 | 890.70 | 889.49 | -2.59% | 152 |
| Dec 16, 2025 | 913.90 | 919.50 | 909.90 | 914.40 | 913.15 | -1.21% | 1 |
| Dec 15, 2025 | 922.60 | 925.60 | 922.60 | 925.60 | 924.34 | 0.11% | - |