ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,506.40
+15.80 (1.06%)
At close: Oct 29, 2026
VIE:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,470.80 | 1,512.60 | 1,470.80 | 1,506.40 | 1,506.40 | 1.06% | 93 |
| Oct 28, 2026 | 1,489.00 | 1,490.60 | 1,481.20 | 1,490.60 | 1,490.60 | 1.47% | 142 |
| Oct 27, 2026 | 1,434.00 | 1,472.60 | 1,434.00 | 1,469.00 | 1,469.00 | 4.71% | 31 |
| Oct 23, 2026 | 1,419.60 | 1,419.60 | 1,387.40 | 1,404.80 | 1,402.92 | -1.08% | 214 |
| Oct 22, 2026 | 1,441.00 | 1,453.80 | 1,417.20 | 1,420.20 | 1,418.30 | -4.97% | 78 |
| Oct 21, 2026 | 1,481.80 | 1,498.20 | 1,465.20 | 1,494.40 | 1,492.40 | 2.64% | 108 |
| Oct 20, 2026 | 1,459.60 | 1,460.80 | 1,446.40 | 1,456.00 | 1,454.05 | -2.62% | 150 |
| Oct 19, 2026 | 1,488.40 | 1,500.20 | 1,481.40 | 1,495.20 | 1,493.20 | 1.16% | 80 |
| Oct 16, 2026 | 1,481.60 | 1,491.80 | 1,472.60 | 1,478.00 | 1,476.02 | 0.96% | 113 |
| Oct 15, 2026 | 1,427.40 | 1,465.80 | 1,426.00 | 1,464.00 | 1,462.04 | -4.49% | 729 |
| Oct 14, 2026 | 1,544.00 | 1,562.00 | 1,502.20 | 1,532.80 | 1,530.75 | 1.42% | 1,094 |
| Oct 13, 2026 | 1,524.20 | 1,551.80 | 1,511.40 | 1,511.40 | 1,509.38 | -3.93% | 389 |
| Oct 12, 2026 | 1,599.80 | 1,601.80 | 1,573.20 | 1,573.20 | 1,571.09 | -1.69% | 22 |
| Oct 9, 2026 | 1,615.20 | 1,630.60 | 1,600.20 | 1,600.20 | 1,598.06 | -2.01% | 137 |
| Oct 8, 2026 | 1,584.80 | 1,634.40 | 1,584.80 | 1,633.00 | 1,630.81 | 1.32% | 75 |
| Oct 7, 2026 | 1,635.60 | 1,635.60 | 1,592.80 | 1,611.80 | 1,609.64 | -1.46% | 89 |
| Oct 6, 2026 | 1,660.40 | 1,669.60 | 1,635.60 | 1,635.60 | 1,633.41 | -1.23% | 127 |
| Oct 5, 2026 | 1,658.80 | 1,664.40 | 1,646.00 | 1,656.00 | 1,653.78 | 0.12% | 100 |
| Oct 2, 2026 | 1,620.60 | 1,656.00 | 1,619.20 | 1,654.00 | 1,651.79 | 3.22% | 242 |
| Oct 1, 2026 | 1,624.80 | 1,624.80 | 1,593.60 | 1,602.40 | 1,600.26 | -0.05% | 220 |
| Sep 30, 2026 | 1,610.20 | 1,622.80 | 1,601.60 | 1,603.20 | 1,601.05 | -0.21% | 63 |
| Sep 29, 2026 | 1,579.80 | 1,621.00 | 1,579.80 | 1,606.60 | 1,604.45 | 4.42% | 87 |
| Sep 28, 2026 | 1,505.40 | 1,549.40 | 1,499.60 | 1,538.60 | 1,536.54 | 0.69% | 115 |
| Sep 25, 2026 | 1,527.60 | 1,541.20 | 1,526.20 | 1,528.00 | 1,525.96 | 1.45% | 121 |
| Sep 24, 2026 | 1,508.00 | 1,510.60 | 1,494.40 | 1,506.20 | 1,504.18 | -1.17% | 93 |
| Sep 23, 2026 | 1,520.60 | 1,524.00 | 1,499.60 | 1,524.00 | 1,521.96 | 0.86% | 44 |
| Sep 22, 2026 | 1,487.40 | 1,518.60 | 1,477.00 | 1,511.00 | 1,508.98 | 1.85% | 51 |
| Sep 21, 2026 | 1,486.00 | 1,494.60 | 1,474.40 | 1,483.60 | 1,481.61 | 2.77% | 42 |
| Sep 18, 2026 | 1,440.00 | 1,443.60 | 1,422.00 | 1,443.60 | 1,441.67 | 1.95% | 43 |
| Sep 17, 2026 | 1,422.20 | 1,431.00 | 1,416.00 | 1,416.00 | 1,414.11 | 1.56% | 15 |
| Sep 16, 2026 | 1,407.40 | 1,419.20 | 1,394.20 | 1,394.20 | 1,392.33 | 1.46% | 23 |
| Sep 15, 2026 | 1,395.40 | 1,410.20 | 1,374.20 | 1,374.20 | 1,372.36 | -0.64% | 15 |
| Sep 14, 2026 | 1,401.80 | 1,401.80 | 1,376.00 | 1,383.00 | 1,381.15 | -6.35% | 44 |
| Sep 11, 2026 | 1,472.20 | 1,492.00 | 1,471.00 | 1,476.80 | 1,474.82 | 0.18% | 58 |
| Sep 10, 2026 | 1,486.00 | 1,486.00 | 1,454.80 | 1,474.20 | 1,472.23 | -1.06% | 22 |
| Sep 9, 2026 | 1,517.00 | 1,517.00 | 1,480.20 | 1,490.00 | 1,488.01 | -1.72% | 7 |
| Sep 8, 2026 | 1,499.00 | 1,530.80 | 1,499.00 | 1,516.00 | 1,513.97 | 0.93% | 101 |
| Sep 7, 2026 | 1,491.60 | 1,502.00 | 1,484.00 | 1,502.00 | 1,499.99 | 2.25% | 2 |
| Sep 4, 2026 | 1,431.40 | 1,469.00 | 1,431.40 | 1,469.00 | 1,467.03 | 3.22% | 1 |
| Sep 3, 2026 | 1,449.80 | 1,449.80 | 1,413.40 | 1,423.20 | 1,421.30 | -1.48% | 2 |
| Sep 2, 2026 | 1,440.20 | 1,444.60 | 1,431.60 | 1,444.60 | 1,442.67 | 0.91% | 2 |
| Sep 1, 2026 | 1,465.40 | 1,466.80 | 1,431.60 | 1,431.60 | 1,429.68 | -2.80% | 42 |
| Aug 31, 2026 | 1,480.40 | 1,481.40 | 1,472.80 | 1,472.80 | 1,470.83 | -1.41% | 35 |
| Aug 28, 2026 | 1,479.80 | 1,493.80 | 1,478.40 | 1,493.80 | 1,491.80 | 0.63% | 37 |
| Aug 27, 2026 | 1,534.60 | 1,539.60 | 1,480.00 | 1,484.40 | 1,482.41 | -0.85% | 88 |
| Aug 26, 2026 | 1,511.40 | 1,511.40 | 1,485.00 | 1,497.20 | 1,495.20 | -0.33% | 9 |
| Aug 25, 2026 | 1,513.20 | 1,516.00 | 1,497.80 | 1,502.20 | 1,500.19 | 0.94% | 83 |
| Aug 24, 2026 | 1,493.40 | 1,511.20 | 1,482.20 | 1,488.20 | 1,486.21 | -1.02% | 124 |
| Aug 21, 2026 | 1,517.00 | 1,517.00 | 1,502.40 | 1,503.60 | 1,501.59 | -0.19% | 2 |
| Aug 20, 2026 | 1,513.60 | 1,513.60 | 1,496.80 | 1,506.40 | 1,504.38 | -0.23% | 10 |