ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,503.20
+4.40 (0.29%)
At close: Aug 7, 2026
VIE:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,492.80 | 1,522.00 | 1,492.80 | 1,499.40 | 1,499.40 | 0.04% | 145 |
| Aug 6, 2026 | 1,461.20 | 1,500.60 | 1,459.00 | 1,498.80 | 1,498.80 | 2.14% | 223 |
| Aug 5, 2026 | 1,497.60 | 1,497.60 | 1,456.00 | 1,467.40 | 1,467.40 | -0.42% | 132 |
| Aug 4, 2026 | 1,454.40 | 1,483.80 | 1,448.80 | 1,473.60 | 1,473.60 | 3.94% | 134 |
| Aug 3, 2026 | 1,437.60 | 1,437.60 | 1,377.20 | 1,417.80 | 1,417.80 | -0.71% | 156 |
| Jul 31, 2026 | 1,486.40 | 1,489.00 | 1,424.60 | 1,428.00 | 1,428.00 | -0.64% | 187 |
| Jul 30, 2026 | 1,380.20 | 1,454.40 | 1,372.20 | 1,437.20 | 1,437.20 | 5.69% | 320 |
| Jul 29, 2026 | 1,359.20 | 1,401.60 | 1,342.00 | 1,359.80 | 1,359.80 | -1.96% | 300 |
| Jul 28, 2026 | 1,430.00 | 1,430.00 | 1,371.00 | 1,387.00 | 1,387.00 | -2.78% | 309 |
| Jul 27, 2026 | 1,573.60 | 1,588.80 | 1,426.60 | 1,426.60 | 1,426.60 | -8.59% | 42 |
| Jul 24, 2026 | 1,585.80 | 1,585.80 | 1,544.80 | 1,562.60 | 1,560.72 | -0.81% | 279 |
| Jul 23, 2026 | 1,591.00 | 1,598.20 | 1,559.00 | 1,575.40 | 1,573.50 | 0.18% | 231 |
| Jul 22, 2026 | 1,563.40 | 1,572.60 | 1,546.00 | 1,572.60 | 1,570.71 | -0.99% | 85 |
| Jul 21, 2026 | 1,563.20 | 1,588.40 | 1,563.20 | 1,588.40 | 1,586.49 | 2.13% | 105 |
| Jul 20, 2026 | 1,540.40 | 1,558.80 | 1,539.80 | 1,555.20 | 1,553.33 | 1.73% | 68 |
| Jul 17, 2026 | 1,531.20 | 1,549.40 | 1,510.00 | 1,528.80 | 1,526.96 | -4.22% | 373 |
| Jul 16, 2026 | 1,593.40 | 1,601.00 | 1,546.40 | 1,596.20 | 1,594.28 | 3.07% | 426 |
| Jul 15, 2026 | 1,666.60 | 1,666.60 | 1,545.00 | 1,548.60 | 1,546.74 | -0.60% | 438 |
| Jul 14, 2026 | 1,536.20 | 1,561.20 | 1,533.60 | 1,558.00 | 1,556.13 | 0.92% | 123 |
| Jul 13, 2026 | 1,535.40 | 1,550.60 | 1,527.40 | 1,543.80 | 1,541.94 | -1.79% | 102 |
| Jul 10, 2026 | 1,566.80 | 1,575.20 | 1,554.20 | 1,572.00 | 1,570.11 | -1.82% | 138 |
| Jul 9, 2026 | 1,569.20 | 1,605.60 | 1,558.40 | 1,601.20 | 1,599.27 | 5.11% | 318 |
| Jul 8, 2026 | 1,517.80 | 1,543.20 | 1,490.00 | 1,523.40 | 1,521.57 | 1.07% | 313 |
| Jul 7, 2026 | 1,570.20 | 1,570.20 | 1,506.80 | 1,507.20 | 1,505.39 | -7.55% | 561 |
| Jul 6, 2026 | 1,609.60 | 1,632.00 | 1,592.80 | 1,630.20 | 1,628.24 | -0.49% | 235 |
| Jul 3, 2026 | 1,610.20 | 1,638.20 | 1,610.20 | 1,638.20 | 1,636.23 | 4.28% | 3 |
| Jul 2, 2026 | 1,599.80 | 1,629.20 | 1,571.00 | 1,571.00 | 1,569.11 | -4.79% | 9 |
| Jul 1, 2026 | 1,729.60 | 1,734.80 | 1,650.00 | 1,650.00 | 1,648.01 | -3.91% | - |
| Jun 30, 2026 | 1,664.80 | 1,730.60 | 1,664.80 | 1,717.20 | 1,715.13 | 6.75% | 13 |
| Jun 29, 2026 | 1,588.40 | 1,608.60 | 1,576.80 | 1,608.60 | 1,606.66 | 2.28% | - |
| Jun 26, 2026 | 1,578.60 | 1,578.60 | 1,560.00 | 1,572.80 | 1,570.91 | -1.29% | 6 |
| Jun 25, 2026 | 1,614.20 | 1,626.80 | 1,593.40 | 1,593.40 | 1,591.48 | 2.56% | 4 |
| Jun 24, 2026 | 1,567.60 | 1,578.00 | 1,546.60 | 1,553.60 | 1,551.73 | -0.56% | 1 |
| Jun 23, 2026 | 1,596.40 | 1,596.40 | 1,562.40 | 1,562.40 | 1,560.52 | -6.57% | 11 |
| Jun 22, 2026 | 1,682.00 | 1,707.60 | 1,672.20 | 1,672.20 | 1,670.19 | 0.57% | 12 |
| Jun 19, 2026 | 1,653.20 | 1,672.80 | 1,636.40 | 1,662.80 | 1,660.80 | -1.41% | 142 |
| Jun 18, 2026 | 1,674.60 | 1,686.60 | 1,667.20 | 1,686.60 | 1,684.57 | 2.07% | 37 |
| Jun 17, 2026 | 1,593.60 | 1,656.20 | 1,593.60 | 1,652.40 | 1,650.41 | 3.92% | 101 |
| Jun 16, 2026 | 1,625.40 | 1,631.20 | 1,590.00 | 1,590.00 | 1,588.09 | -1.83% | 113 |
| Jun 15, 2026 | 1,650.80 | 1,657.20 | 1,606.80 | 1,619.60 | 1,617.65 | -0.36% | 130 |
| Jun 12, 2026 | 1,587.20 | 1,625.40 | 1,584.20 | 1,625.40 | 1,623.44 | 3.20% | 117 |
| Jun 11, 2026 | 1,535.80 | 1,584.40 | 1,534.00 | 1,575.00 | 1,573.11 | 3.39% | 101 |
| Jun 10, 2026 | 1,498.00 | 1,523.40 | 1,491.40 | 1,523.40 | 1,521.57 | 0.87% | 117 |
| Jun 9, 2026 | 1,537.40 | 1,553.20 | 1,510.20 | 1,510.20 | 1,508.38 | 0.05% | 40 |
| Jun 8, 2026 | 1,420.80 | 1,509.40 | 1,420.80 | 1,509.40 | 1,507.58 | 3.19% | 107 |
| Jun 5, 2026 | 1,457.80 | 1,462.80 | 1,448.20 | 1,462.80 | 1,461.04 | -1.72% | 1 |
| Jun 4, 2026 | 1,447.20 | 1,497.40 | 1,438.80 | 1,488.40 | 1,486.61 | -0.20% | 7 |
| Jun 3, 2026 | 1,488.60 | 1,491.40 | 1,476.80 | 1,491.40 | 1,489.61 | 2.54% | 1 |
| Jun 2, 2026 | 1,413.20 | 1,454.40 | 1,408.40 | 1,454.40 | 1,452.65 | 4.72% | - |
| Jun 1, 2026 | 1,384.40 | 1,388.80 | 1,365.40 | 1,388.80 | 1,387.13 | 0.58% | 4 |