ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,184.80
-38.60 (-3.16%)
Last updated: Feb 4, 2026, 11:00 AM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,241.40 | 1,241.40 | 1,223.40 | 1,223.40 | 1,223.40 | 2.74% | - |
| Feb 2, 2026 | 1,177.60 | 1,190.80 | 1,177.60 | 1,190.80 | 1,190.80 | -1.65% | - |
| Jan 30, 2026 | 1,193.40 | 1,211.20 | 1,193.40 | 1,210.80 | 1,210.80 | 2.82% | 8 |
| Jan 29, 2026 | 1,238.60 | 1,247.20 | 1,177.60 | 1,177.60 | 1,177.60 | -0.84% | 22 |
| Jan 28, 2026 | 1,304.00 | 1,304.00 | 1,187.60 | 1,187.60 | 1,187.60 | -1.03% | 16 |
| Jan 27, 2026 | 1,187.20 | 1,200.00 | 1,183.40 | 1,200.00 | 1,200.00 | 1.69% | 4 |
| Jan 26, 2026 | 1,179.60 | 1,180.00 | 1,164.80 | 1,180.00 | 1,180.00 | - | 8 |
| Jan 23, 2026 | 1,173.60 | 1,180.00 | 1,158.40 | 1,180.00 | 1,180.00 | -0.64% | 2 |
| Jan 22, 2026 | 1,158.00 | 1,191.40 | 1,158.00 | 1,187.60 | 1,187.60 | 4.21% | 1 |
| Jan 21, 2026 | 1,140.40 | 1,140.40 | 1,128.60 | 1,139.60 | 1,139.60 | 0.64% | - |
| Jan 20, 2026 | 1,121.40 | 1,137.20 | 1,111.40 | 1,132.40 | 1,132.40 | 0.71% | 12 |
| Jan 19, 2026 | 1,134.60 | 1,135.00 | 1,124.40 | 1,124.40 | 1,124.40 | -4.31% | 11 |
| Jan 16, 2026 | 1,154.60 | 1,175.00 | 1,152.60 | 1,175.00 | 1,175.00 | 0.81% | 63 |
| Jan 15, 2026 | 1,160.20 | 1,165.60 | 1,131.20 | 1,165.60 | 1,165.60 | 7.47% | 2 |
| Jan 14, 2026 | 1,096.00 | 1,097.80 | 1,082.80 | 1,084.60 | 1,084.60 | -1.54% | 4 |
| Jan 13, 2026 | 1,101.40 | 1,101.60 | 1,090.80 | 1,101.60 | 1,101.60 | 2.00% | 20 |
| Jan 12, 2026 | 1,086.80 | 1,086.80 | 1,077.40 | 1,080.00 | 1,080.00 | 2.72% | 30 |
| Jan 9, 2026 | 1,033.40 | 1,071.80 | 1,033.40 | 1,051.40 | 1,051.40 | 0.42% | 13 |
| Jan 8, 2026 | 1,050.00 | 1,050.00 | 1,035.80 | 1,047.00 | 1,047.00 | -0.42% | - |
| Jan 7, 2026 | 1,054.60 | 1,054.60 | 1,039.60 | 1,051.40 | 1,051.40 | 0.23% | - |
| Jan 6, 2026 | 1,045.40 | 1,049.00 | 1,042.40 | 1,049.00 | 1,049.00 | 0.36% | - |
| Jan 5, 2026 | 1,030.60 | 1,045.20 | 1,015.40 | 1,045.20 | 1,045.20 | 7.09% | 37 |
| Jan 2, 2026 | 924.10 | 976.00 | 924.10 | 976.00 | 976.00 | 6.29% | 1 |
| Dec 30, 2025 | 911.60 | 918.20 | 911.60 | 918.20 | 918.20 | 1.68% | - |
| Dec 29, 2025 | 909.80 | 909.80 | 900.00 | 903.00 | 903.00 | 0.40% | 5 |
| Dec 23, 2025 | 897.40 | 899.40 | 896.30 | 899.40 | 899.40 | 0.17% | - |
| Dec 22, 2025 | 910.90 | 910.90 | 897.90 | 897.90 | 897.90 | 0.47% | 5 |
| Dec 19, 2025 | 889.50 | 893.70 | 887.20 | 893.70 | 893.70 | 0.18% | - |
| Dec 18, 2025 | 876.00 | 892.10 | 876.00 | 892.10 | 892.10 | 0.16% | 8 |
| Dec 17, 2025 | 920.50 | 920.50 | 887.50 | 890.70 | 890.70 | -2.59% | 152 |
| Dec 16, 2025 | 913.90 | 919.50 | 909.90 | 914.40 | 914.40 | -1.21% | 1 |
| Dec 15, 2025 | 922.60 | 925.60 | 922.60 | 925.60 | 925.60 | 0.11% | - |
| Dec 12, 2025 | 951.20 | 951.20 | 924.60 | 924.60 | 924.60 | -2.52% | 8 |
| Dec 11, 2025 | 937.50 | 948.50 | 937.50 | 948.50 | 948.50 | 0.29% | 2 |
| Dec 10, 2025 | 963.60 | 963.60 | 945.80 | 945.80 | 945.80 | -0.92% | 6 |
| Dec 9, 2025 | 962.20 | 962.20 | 949.20 | 954.60 | 954.60 | -2.13% | 7 |
| Dec 8, 2025 | 952.00 | 975.40 | 952.00 | 975.40 | 975.40 | - | 22 |
| Dec 5, 2025 | 956.80 | 975.40 | 956.80 | 975.40 | 975.40 | - | - |
| Dec 4, 2025 | 966.80 | 975.40 | 959.50 | 975.40 | 975.40 | 2.54% | 11 |
| Dec 3, 2025 | 965.40 | 965.40 | 951.20 | 951.20 | 951.20 | 0.02% | - |
| Dec 2, 2025 | 927.10 | 951.00 | 927.10 | 951.00 | 951.00 | 4.49% | 18 |
| Dec 1, 2025 | 911.50 | 911.90 | 908.40 | 910.10 | 910.10 | 1.37% | - |
| Nov 28, 2025 | 898.80 | 898.80 | 892.90 | 897.80 | 897.80 | -0.33% | - |
| Nov 27, 2025 | 897.80 | 902.40 | 897.80 | 900.80 | 900.80 | -0.72% | - |
| Nov 26, 2025 | 876.90 | 907.30 | 876.90 | 907.30 | 907.30 | 5.46% | 26 |
| Nov 25, 2025 | 861.80 | 864.70 | 860.30 | 860.30 | 860.30 | 2.40% | 4 |
| Nov 24, 2025 | 846.70 | 849.30 | 826.80 | 840.10 | 840.10 | -0.33% | 86 |
| Nov 21, 2025 | 850.00 | 850.10 | 829.00 | 842.90 | 842.90 | -5.89% | 171 |
| Nov 20, 2025 | 902.30 | 918.50 | 895.70 | 895.70 | 895.70 | 1.03% | 4 |
| Nov 19, 2025 | 873.20 | 886.70 | 851.00 | 886.60 | 886.60 | 1.51% | 311 |