ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 1,443.60
+27.60 (1.95%)
At close: Sep 18, 2026
VIE:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |