ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,239.40
-2.60 (-0.21%)
At close: Apr 27, 2026
VIE:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,242.80 | 1,245.20 | 1,239.00 | 1,239.40 | 1,239.40 | -0.21% | - |
| Apr 24, 2026 | 1,220.40 | 1,242.60 | 1,220.40 | 1,242.00 | 1,242.00 | 1.12% | - |
| Apr 23, 2026 | 1,251.00 | 1,251.00 | 1,209.80 | 1,228.20 | 1,225.50 | -2.26% | 3 |
| Apr 22, 2026 | 1,253.20 | 1,256.60 | 1,250.00 | 1,256.60 | 1,253.84 | 0.08% | 3 |
| Apr 21, 2026 | 1,247.80 | 1,263.00 | 1,247.80 | 1,255.60 | 1,252.84 | 0.92% | - |
| Apr 20, 2026 | 1,229.20 | 1,247.20 | 1,227.80 | 1,244.20 | 1,241.46 | 0.92% | 7 |
| Apr 17, 2026 | 1,216.00 | 1,232.80 | 1,216.00 | 1,232.80 | 1,230.09 | 0.67% | - |
| Apr 16, 2026 | 1,263.60 | 1,263.60 | 1,224.60 | 1,224.60 | 1,221.91 | -0.46% | 4 |
| Apr 15, 2026 | 1,281.80 | 1,305.80 | 1,222.80 | 1,230.20 | 1,227.50 | -4.50% | 114 |
| Apr 14, 2026 | 1,286.00 | 1,296.80 | 1,286.00 | 1,288.20 | 1,285.37 | 2.58% | - |
| Apr 13, 2026 | 1,259.60 | 1,259.60 | 1,251.20 | 1,255.80 | 1,253.04 | -0.41% | - |
| Apr 10, 2026 | 1,248.20 | 1,264.20 | 1,243.40 | 1,261.00 | 1,258.23 | 4.96% | 6 |
| Apr 9, 2026 | 1,212.00 | 1,212.00 | 1,198.40 | 1,201.40 | 1,198.76 | -1.31% | 10 |
| Apr 8, 2026 | 1,199.60 | 1,217.40 | 1,199.60 | 1,217.40 | 1,214.72 | 10.19% | - |
| Apr 7, 2026 | 1,131.00 | 1,134.60 | 1,104.80 | 1,104.80 | 1,102.37 | -2.95% | 93 |
| Apr 2, 2026 | 1,141.20 | 1,141.20 | 1,136.40 | 1,138.40 | 1,135.90 | -3.43% | - |
| Apr 1, 2026 | 1,155.80 | 1,178.80 | 1,150.00 | 1,178.80 | 1,176.21 | 6.14% | 16 |
| Mar 31, 2026 | 1,091.20 | 1,118.60 | 1,091.20 | 1,110.60 | 1,108.16 | -3.33% | 50 |
| Mar 30, 2026 | 1,136.00 | 1,153.00 | 1,136.00 | 1,148.80 | 1,146.27 | 0.30% | 5 |
| Mar 27, 2026 | 1,158.20 | 1,158.20 | 1,136.80 | 1,145.40 | 1,142.88 | -2.14% | - |
| Mar 26, 2026 | 1,187.80 | 1,187.80 | 1,169.20 | 1,170.40 | 1,167.83 | -3.06% | - |
| Mar 25, 2026 | 1,221.80 | 1,228.60 | 1,194.80 | 1,207.40 | 1,204.75 | 2.01% | 44 |
| Mar 24, 2026 | 1,191.40 | 1,191.40 | 1,179.40 | 1,183.60 | 1,181.00 | -0.95% | - |
| Mar 23, 2026 | 1,117.60 | 1,195.00 | 1,110.40 | 1,195.00 | 1,192.37 | 3.97% | 30 |
| Mar 20, 2026 | 1,186.20 | 1,186.20 | 1,149.40 | 1,149.40 | 1,146.87 | -1.63% | - |
| Mar 19, 2026 | 1,174.60 | 1,174.60 | 1,153.20 | 1,168.40 | 1,165.83 | -1.08% | - |
| Mar 18, 2026 | 1,222.00 | 1,222.00 | 1,181.20 | 1,181.20 | 1,178.60 | -1.86% | 1 |
| Mar 17, 2026 | 1,188.00 | 1,203.60 | 1,185.20 | 1,203.60 | 1,200.95 | -0.08% | - |
| Mar 16, 2026 | 1,187.40 | 1,204.60 | 1,175.40 | 1,204.60 | 1,201.95 | 0.85% | 3 |
| Mar 13, 2026 | 1,172.80 | 1,194.40 | 1,172.80 | 1,194.40 | 1,191.77 | 1.60% | 9 |
| Mar 12, 2026 | 1,199.20 | 1,199.20 | 1,170.00 | 1,175.60 | 1,173.02 | -1.85% | - |
| Mar 11, 2026 | 1,189.00 | 1,197.80 | 1,174.40 | 1,197.80 | 1,195.17 | 0.62% | - |
| Mar 10, 2026 | 1,199.60 | 1,202.00 | 1,181.80 | 1,190.40 | 1,187.78 | 5.08% | 1 |
| Mar 9, 2026 | 1,091.80 | 1,133.40 | 1,090.20 | 1,132.80 | 1,130.31 | 0.66% | 118 |
| Mar 6, 2026 | 1,183.80 | 1,183.80 | 1,125.40 | 1,125.40 | 1,122.93 | -5.48% | - |
| Mar 5, 2026 | 1,196.60 | 1,204.60 | 1,190.60 | 1,190.60 | 1,187.98 | -0.50% | - |
| Mar 4, 2026 | 1,171.80 | 1,206.00 | 1,171.80 | 1,196.60 | 1,193.97 | 2.85% | 9 |
| Mar 3, 2026 | 1,182.80 | 1,182.80 | 1,154.60 | 1,163.40 | 1,160.84 | -4.06% | - |
| Mar 2, 2026 | 1,194.00 | 1,212.60 | 1,194.00 | 1,212.60 | 1,209.93 | 0.17% | - |
| Feb 27, 2026 | 1,237.00 | 1,237.00 | 1,210.60 | 1,210.60 | 1,207.94 | -5.23% | 2 |
| Feb 26, 2026 | 1,291.80 | 1,298.20 | 1,277.40 | 1,277.40 | 1,274.59 | -1.74% | - |
| Feb 25, 2026 | 1,281.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,297.14 | 1.64% | 26 |
| Feb 24, 2026 | 1,263.60 | 1,279.00 | 1,263.60 | 1,279.00 | 1,276.19 | 1.62% | - |
| Feb 23, 2026 | 1,233.40 | 1,258.60 | 1,227.60 | 1,258.60 | 1,255.83 | 1.80% | 7 |
| Feb 20, 2026 | 1,245.40 | 1,245.40 | 1,236.40 | 1,236.40 | 1,233.68 | 0.13% | - |
| Feb 19, 2026 | 1,231.00 | 1,234.80 | 1,228.00 | 1,234.80 | 1,232.09 | 2.90% | 22 |
| Feb 18, 2026 | 1,206.40 | 1,216.80 | 1,200.00 | 1,200.00 | 1,197.36 | - | 1 |
| Feb 17, 2026 | 1,179.40 | 1,200.00 | 1,172.20 | 1,200.00 | 1,197.36 | - | 2 |
| Feb 16, 2026 | 1,192.40 | 1,200.00 | 1,187.00 | 1,200.00 | 1,197.36 | - | - |
| Feb 13, 2026 | 1,199.60 | 1,200.00 | 1,176.60 | 1,200.00 | 1,197.36 | 1.95% | 62 |