ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,596.20
+47.60 (3.07%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,593.40 | 1,601.00 | 1,546.40 | 1,596.20 | 1,596.20 | 3.07% | 426 |
| Jul 15, 2026 | 1,666.60 | 1,666.60 | 1,545.00 | 1,548.60 | 1,548.60 | -0.60% | 438 |
| Jul 14, 2026 | 1,536.20 | 1,561.20 | 1,533.60 | 1,558.00 | 1,558.00 | 0.92% | 123 |
| Jul 13, 2026 | 1,535.40 | 1,550.60 | 1,527.40 | 1,543.80 | 1,543.80 | -1.79% | 102 |
| Jul 10, 2026 | 1,566.80 | 1,575.20 | 1,554.20 | 1,572.00 | 1,572.00 | -1.82% | 138 |
| Jul 9, 2026 | 1,569.20 | 1,605.60 | 1,558.40 | 1,601.20 | 1,601.20 | 5.11% | 318 |
| Jul 8, 2026 | 1,517.80 | 1,543.20 | 1,490.00 | 1,523.40 | 1,523.40 | 1.07% | 313 |
| Jul 7, 2026 | 1,570.20 | 1,570.20 | 1,506.80 | 1,507.20 | 1,507.20 | -7.55% | 561 |
| Jul 6, 2026 | 1,609.60 | 1,632.00 | 1,592.80 | 1,630.20 | 1,630.20 | -0.49% | 235 |
| Jul 3, 2026 | 1,610.20 | 1,638.20 | 1,610.20 | 1,638.20 | 1,638.20 | 4.28% | 3 |
| Jul 2, 2026 | 1,599.80 | 1,629.20 | 1,571.00 | 1,571.00 | 1,571.00 | -4.79% | 9 |
| Jul 1, 2026 | 1,729.60 | 1,734.80 | 1,650.00 | 1,650.00 | 1,650.00 | -3.91% | - |
| Jun 30, 2026 | 1,664.80 | 1,730.60 | 1,664.80 | 1,717.20 | 1,717.20 | 6.75% | 13 |
| Jun 29, 2026 | 1,588.40 | 1,608.60 | 1,576.80 | 1,608.60 | 1,608.60 | 2.28% | - |
| Jun 26, 2026 | 1,578.60 | 1,578.60 | 1,560.00 | 1,572.80 | 1,572.80 | -1.29% | 6 |
| 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% | - |