ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,477.40
+23.00 (1.58%)
At close: Jun 3, 2026
VIE:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,488.60 | 1,488.60 | 1,476.80 | 1,476.80 | - | 1.54% | - |
| 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% | - |
| 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 |