ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,560.00
-33.40 (-2.10%)
At close: Jun 26, 2026
VIE:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,578.60 | 1,578.60 | 1,578.60 | 1,578.60 | - | -0.93% | - |
| Jun 25, 2026 | 1,614.20 | 1,626.80 | 1,593.40 | 1,593.40 | 1,593.40 | 2.56% | 4 |
| Jun 24, 2026 | 1,567.60 | 1,578.00 | 1,546.60 | 1,553.60 | 1,553.60 | -0.56% | 1 |
| Jun 23, 2026 | 1,596.40 | 1,596.40 | 1,562.40 | 1,562.40 | 1,562.40 | -6.57% | 11 |
| Jun 22, 2026 | 1,682.00 | 1,707.60 | 1,672.20 | 1,672.20 | 1,672.20 | 0.57% | 12 |
| Jun 19, 2026 | 1,653.20 | 1,672.80 | 1,636.40 | 1,662.80 | 1,662.80 | -1.41% | 142 |
| Jun 18, 2026 | 1,674.60 | 1,686.60 | 1,667.20 | 1,686.60 | 1,686.60 | 2.07% | 37 |
| Jun 17, 2026 | 1,593.60 | 1,656.20 | 1,593.60 | 1,652.40 | 1,652.40 | 3.92% | 101 |
| Jun 16, 2026 | 1,625.40 | 1,631.20 | 1,590.00 | 1,590.00 | 1,590.00 | -1.83% | 113 |
| Jun 15, 2026 | 1,650.80 | 1,657.20 | 1,606.80 | 1,619.60 | 1,619.60 | -0.36% | 130 |
| Jun 12, 2026 | 1,587.20 | 1,625.40 | 1,584.20 | 1,625.40 | 1,625.40 | 3.20% | 117 |
| Jun 11, 2026 | 1,535.80 | 1,584.40 | 1,534.00 | 1,575.00 | 1,575.00 | 3.39% | 101 |
| Jun 10, 2026 | 1,498.00 | 1,523.40 | 1,491.40 | 1,523.40 | 1,523.40 | 0.87% | 117 |
| Jun 9, 2026 | 1,537.40 | 1,553.20 | 1,510.20 | 1,510.20 | 1,510.20 | 0.05% | 40 |
| Jun 8, 2026 | 1,420.80 | 1,509.40 | 1,420.80 | 1,509.40 | 1,509.40 | 3.19% | 107 |
| Jun 5, 2026 | 1,457.80 | 1,462.80 | 1,448.20 | 1,462.80 | 1,462.80 | -1.72% | 1 |
| Jun 4, 2026 | 1,447.20 | 1,497.40 | 1,438.80 | 1,488.40 | 1,488.40 | -0.20% | 7 |
| Jun 3, 2026 | 1,488.60 | 1,491.40 | 1,476.80 | 1,491.40 | 1,491.40 | 2.54% | 1 |
| Jun 2, 2026 | 1,413.20 | 1,454.40 | 1,408.40 | 1,454.40 | 1,454.40 | 4.72% | - |
| Jun 1, 2026 | 1,384.40 | 1,388.80 | 1,365.40 | 1,388.80 | 1,388.80 | 0.58% | 4 |
| May 29, 2026 | 1,391.80 | 1,408.80 | 1,380.80 | 1,380.80 | 1,380.80 | -0.22% | 7 |
| May 28, 2026 | 1,383.60 | 1,390.40 | 1,381.00 | 1,383.80 | 1,383.80 | 0.25% | 8 |
| May 27, 2026 | 1,409.80 | 1,424.60 | 1,380.40 | 1,380.40 | 1,380.40 | -0.98% | 2 |
| May 26, 2026 | 1,418.20 | 1,418.20 | 1,394.00 | 1,394.00 | 1,394.00 | -1.54% | - |
| May 25, 2026 | 1,430.00 | 1,430.00 | 1,415.80 | 1,415.80 | 1,415.80 | 0.78% | - |
| May 22, 2026 | 1,386.60 | 1,404.80 | 1,378.60 | 1,404.80 | 1,404.80 | 3.95% | 9 |
| May 21, 2026 | 1,324.20 | 1,351.40 | 1,324.20 | 1,351.40 | 1,351.40 | 1.55% | 5 |
| May 20, 2026 | 1,274.00 | 1,330.80 | 1,274.00 | 1,330.80 | 1,330.80 | 6.38% | 36 |
| May 19, 2026 | 1,256.40 | 1,264.20 | 1,248.20 | 1,251.00 | 1,251.00 | -0.79% | 45 |
| May 18, 2026 | 1,279.20 | 1,302.80 | 1,261.00 | 1,261.00 | 1,261.00 | -2.96% | 2 |
| May 15, 2026 | 1,350.00 | 1,350.00 | 1,286.20 | 1,299.40 | 1,299.40 | -3.17% | 35 |
| May 14, 2026 | 1,342.20 | 1,342.20 | 1,340.60 | 1,342.00 | 1,342.00 | 2.60% | - |
| May 13, 2026 | 1,295.20 | 1,312.00 | 1,295.20 | 1,308.00 | 1,308.00 | 1.14% | 3 |
| May 12, 2026 | 1,302.40 | 1,303.80 | 1,293.20 | 1,293.20 | 1,293.20 | -1.18% | - |
| May 11, 2026 | 1,340.00 | 1,340.00 | 1,308.60 | 1,308.60 | 1,308.60 | 0.43% | 9 |
| May 8, 2026 | 1,299.20 | 1,303.00 | 1,296.00 | 1,303.00 | 1,303.00 | -0.34% | - |
| May 7, 2026 | 1,331.00 | 1,331.00 | 1,307.40 | 1,307.40 | 1,307.40 | 2.30% | 5 |
| May 6, 2026 | 1,240.00 | 1,290.80 | 1,240.00 | 1,278.00 | 1,278.00 | 4.58% | 10 |
| May 5, 2026 | 1,215.00 | 1,222.00 | 1,215.00 | 1,222.00 | 1,222.00 | 2.11% | - |
| May 4, 2026 | 1,218.40 | 1,218.40 | 1,195.40 | 1,196.80 | 1,196.80 | -1.03% | 19 |
| Apr 30, 2026 | 1,181.60 | 1,209.20 | 1,181.60 | 1,209.20 | 1,209.20 | 1.87% | - |
| Apr 29, 2026 | 1,190.20 | 1,190.20 | 1,184.00 | 1,187.00 | 1,187.00 | 0.49% | 6 |
| Apr 28, 2026 | 1,214.00 | 1,214.00 | 1,181.20 | 1,181.20 | 1,181.20 | -4.70% | - |
| 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 | 1.35% | - |
| 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% | - |