ASML Holding N.V. (VIE:ASMN)
Austria · Delayed Price · Currency is EUR 1,485.00
-10.00 (-0.67%)
At close: Aug 27, 2026
VIE:ASMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.67% | - |
| Aug 27, 2026 | 1,525.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.67% | - |
| Aug 26, 2026 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.66% | - |
| Aug 25, 2026 | 1,515.00 | 1,515.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1.01% | - |
| Aug 24, 2026 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.00% | - |
| Aug 21, 2026 | 1,520.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.33% | - |
| Aug 20, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.63% | - |
| Aug 19, 2026 | 1,555.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.65% | - |
| Aug 18, 2026 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | -4.92% | - |
| Aug 17, 2026 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,625.00 | 2.85% | - |
| Aug 14, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | - |
| Aug 13, 2026 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 0.32% | - |
| Aug 12, 2026 | 1,585.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.96% | - |
| Aug 11, 2026 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | 0.65% | - |
| Aug 10, 2026 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 3.33% | - |
| Aug 7, 2026 | 1,505.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.74% | - |
| Aug 6, 2026 | 1,465.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 3 |
| Aug 5, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.34% | - |
| Aug 4, 2026 | 1,455.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,475.00 | 3.87% | - |
| Aug 3, 2026 | 1,430.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,420.00 | -3.07% | - |
| Jul 31, 2026 | 1,470.00 | 1,470.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1.74% | - |
| Jul 30, 2026 | 1,375.00 | 1,445.00 | 1,375.00 | 1,440.00 | 1,440.00 | 5.88% | 1 |
| Jul 29, 2026 | 1,365.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.81% | - |
| Jul 28, 2026 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -11.13% | - |
| Jul 24, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,558.40 | -0.95% | - |
| Jul 23, 2026 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,573.39 | -0.63% | - |
| Jul 22, 2026 | 1,560.00 | 1,585.00 | 1,555.00 | 1,585.00 | 1,583.38 | -0.63% | - |
| Jul 21, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,593.37 | 4.59% | - |
| Jul 20, 2026 | 1,540.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,523.44 | -0.33% | - |
| Jul 17, 2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,528.43 | -4.08% | - |
| Jul 16, 2026 | 1,595.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,593.37 | 2.90% | - |
| Jul 15, 2026 | 1,670.00 | 1,670.00 | 1,550.00 | 1,550.00 | 1,548.41 | -0.64% | - |
| Jul 14, 2026 | 1,540.00 | 1,565.00 | 1,535.00 | 1,560.00 | 1,558.40 | 0.97% | - |
| Jul 13, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,543.42 | -1.90% | - |
| Jul 10, 2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,573.39 | -1.56% | - |
| Jul 9, 2026 | 1,565.00 | 1,605.00 | 1,565.00 | 1,600.00 | 1,598.36 | 4.92% | - |
| Jul 8, 2026 | 1,515.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,523.44 | 0.99% | - |
| Jul 7, 2026 | 1,540.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,508.45 | -7.36% | 25 |
| Jul 6, 2026 | 1,615.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,628.33 | -0.31% | - |
| Jul 3, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,633.33 | 4.14% | 24 |
| Jul 2, 2026 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,568.39 | -4.85% | 3 |
| Jul 1, 2026 | 1,730.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,648.31 | -4.07% | - |
| Jun 30, 2026 | 1,665.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,718.24 | 6.50% | - |
| Jun 29, 2026 | 1,590.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,613.35 | 2.54% | - |
| Jun 26, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,573.39 | -1.25% | - |
| Jun 25, 2026 | 1,620.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,593.37 | 2.57% | 15 |
| Jun 24, 2026 | 1,575.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,553.41 | -0.32% | - |
| Jun 23, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,558.40 | -6.87% | 11 |
| Jun 22, 2026 | 1,680.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,673.28 | 0.60% | 79 |
| Jun 19, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,665.00 | 1,663.30 | -1.19% | 53 |