ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,633.00
+21.20 (1.32%)
At close: Oct 8, 2026
VIE:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,584.80 | 1,634.40 | 1,584.80 | 1,633.00 | 1,633.00 | 1.32% | 75 |
| Oct 7, 2026 | 1,635.60 | 1,635.60 | 1,592.80 | 1,611.80 | 1,611.80 | -1.46% | 89 |
| Oct 6, 2026 | 1,660.40 | 1,669.60 | 1,635.60 | 1,635.60 | 1,635.60 | -1.23% | 127 |
| Oct 5, 2026 | 1,658.80 | 1,664.40 | 1,646.00 | 1,656.00 | 1,656.00 | 0.12% | 100 |
| Oct 2, 2026 | 1,620.60 | 1,656.00 | 1,619.20 | 1,654.00 | 1,654.00 | 3.22% | 242 |
| Oct 1, 2026 | 1,624.80 | 1,624.80 | 1,593.60 | 1,602.40 | 1,602.40 | -0.05% | 220 |
| Sep 30, 2026 | 1,610.20 | 1,622.80 | 1,601.60 | 1,603.20 | 1,603.20 | -0.21% | 63 |
| Sep 29, 2026 | 1,579.80 | 1,621.00 | 1,579.80 | 1,606.60 | 1,606.60 | 4.42% | 87 |
| Sep 28, 2026 | 1,505.40 | 1,549.40 | 1,499.60 | 1,538.60 | 1,538.60 | 0.69% | 115 |
| Sep 25, 2026 | 1,527.60 | 1,541.20 | 1,526.20 | 1,528.00 | 1,528.00 | 1.45% | 121 |
| Sep 24, 2026 | 1,508.00 | 1,510.60 | 1,494.40 | 1,506.20 | 1,506.20 | -1.17% | 93 |
| Sep 23, 2026 | 1,520.60 | 1,524.00 | 1,499.60 | 1,524.00 | 1,524.00 | 0.86% | 44 |
| Sep 22, 2026 | 1,487.40 | 1,518.60 | 1,477.00 | 1,511.00 | 1,511.00 | 1.85% | 51 |
| Sep 21, 2026 | 1,486.00 | 1,494.60 | 1,474.40 | 1,483.60 | 1,483.60 | 2.77% | 42 |
| Sep 18, 2026 | 1,440.00 | 1,443.60 | 1,422.00 | 1,443.60 | 1,443.60 | 1.95% | 43 |
| Sep 17, 2026 | 1,422.20 | 1,431.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1.56% | 15 |
| Sep 16, 2026 | 1,407.40 | 1,419.20 | 1,394.20 | 1,394.20 | 1,394.20 | 1.46% | 23 |
| Sep 15, 2026 | 1,395.40 | 1,410.20 | 1,374.20 | 1,374.20 | 1,374.20 | -0.64% | 15 |
| Sep 14, 2026 | 1,401.80 | 1,401.80 | 1,376.00 | 1,383.00 | 1,383.00 | -6.35% | 44 |
| Sep 11, 2026 | 1,472.20 | 1,492.00 | 1,471.00 | 1,476.80 | 1,476.80 | 0.18% | 58 |
| Sep 10, 2026 | 1,486.00 | 1,486.00 | 1,454.80 | 1,474.20 | 1,474.20 | -1.06% | 22 |
| Sep 9, 2026 | 1,517.00 | 1,517.00 | 1,480.20 | 1,490.00 | 1,490.00 | -1.72% | 7 |
| Sep 8, 2026 | 1,499.00 | 1,530.80 | 1,499.00 | 1,516.00 | 1,516.00 | 0.93% | 101 |
| Sep 7, 2026 | 1,491.60 | 1,502.00 | 1,484.00 | 1,502.00 | 1,502.00 | 2.25% | 2 |
| Sep 4, 2026 | 1,431.40 | 1,469.00 | 1,431.40 | 1,469.00 | 1,469.00 | 3.22% | 1 |
| Sep 3, 2026 | 1,449.80 | 1,449.80 | 1,413.40 | 1,423.20 | 1,423.20 | -1.48% | 2 |
| Sep 2, 2026 | 1,440.20 | 1,444.60 | 1,431.60 | 1,444.60 | 1,444.60 | 0.91% | 2 |
| Sep 1, 2026 | 1,465.40 | 1,466.80 | 1,431.60 | 1,431.60 | 1,431.60 | -2.80% | 42 |
| Aug 31, 2026 | 1,480.40 | 1,481.40 | 1,472.80 | 1,472.80 | 1,472.80 | -1.41% | 35 |
| Aug 28, 2026 | 1,479.80 | 1,493.80 | 1,478.40 | 1,493.80 | 1,493.80 | 0.63% | 37 |
| Aug 27, 2026 | 1,534.60 | 1,539.60 | 1,480.00 | 1,484.40 | 1,484.40 | -0.85% | 88 |
| Aug 26, 2026 | 1,511.40 | 1,511.40 | 1,485.00 | 1,497.20 | 1,497.20 | -0.33% | 9 |
| Aug 25, 2026 | 1,513.20 | 1,516.00 | 1,497.80 | 1,502.20 | 1,502.20 | 0.94% | 83 |
| Aug 24, 2026 | 1,493.40 | 1,511.20 | 1,482.20 | 1,488.20 | 1,488.20 | -1.02% | 124 |
| Aug 21, 2026 | 1,517.00 | 1,517.00 | 1,502.40 | 1,503.60 | 1,503.60 | -0.19% | 2 |
| Aug 20, 2026 | 1,513.60 | 1,513.60 | 1,496.80 | 1,506.40 | 1,506.40 | -0.23% | 10 |
| Aug 19, 2026 | 1,549.40 | 1,558.80 | 1,508.60 | 1,509.80 | 1,509.80 | -2.20% | 83 |
| Aug 18, 2026 | 1,601.80 | 1,601.80 | 1,537.20 | 1,543.80 | 1,543.80 | -4.97% | 80 |
| Aug 17, 2026 | 1,625.20 | 1,626.00 | 1,605.20 | 1,624.60 | 1,624.60 | 2.91% | 108 |
| Aug 14, 2026 | 1,611.40 | 1,611.40 | 1,578.60 | 1,578.60 | 1,578.60 | -2.12% | 67 |
| Aug 13, 2026 | 1,571.60 | 1,612.80 | 1,571.60 | 1,612.80 | 1,612.80 | 2.44% | 47 |
| Aug 12, 2026 | 1,586.40 | 1,594.60 | 1,568.40 | 1,574.40 | 1,574.40 | 1.01% | 107 |
| Aug 11, 2026 | 1,530.60 | 1,569.60 | 1,530.60 | 1,558.60 | 1,558.60 | 2.80% | 78 |
| Aug 10, 2026 | 1,523.60 | 1,550.20 | 1,511.60 | 1,516.20 | 1,516.20 | 1.12% | 101 |
| 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 |