ASML Holding N.V. (VIE:ASMN)
Austria · Delayed Price · Currency is EUR 1,525.00
-5.00 (-0.33%)
Last updated: Jul 20, 2026, 5:32 PM CET
VIE:ASMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,540.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.33% | - |
| Jul 17, 2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | -4.08% | - |
| Jul 16, 2026 | 1,595.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 2.90% | - |
| Jul 15, 2026 | 1,670.00 | 1,670.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | - |
| Jul 14, 2026 | 1,540.00 | 1,565.00 | 1,535.00 | 1,560.00 | 1,560.00 | 0.97% | - |
| Jul 13, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,545.00 | -1.90% | - |
| Jul 10, 2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,575.00 | -1.56% | - |
| Jul 9, 2026 | 1,565.00 | 1,605.00 | 1,565.00 | 1,600.00 | 1,600.00 | 4.92% | - |
| Jul 8, 2026 | 1,515.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,525.00 | 0.99% | - |
| Jul 7, 2026 | 1,540.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | -7.36% | 25 |
| Jul 6, 2026 | 1,615.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | -0.31% | - |
| Jul 3, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,635.00 | 4.14% | 24 |
| Jul 2, 2026 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,570.00 | -4.85% | 3 |
| Jul 1, 2026 | 1,730.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,650.00 | -4.07% | - |
| Jun 30, 2026 | 1,665.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,720.00 | 6.50% | - |
| Jun 29, 2026 | 1,590.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,615.00 | 2.54% | - |
| Jun 26, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | -1.25% | - |
| Jun 25, 2026 | 1,620.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2.57% | 15 |
| Jun 24, 2026 | 1,575.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.32% | - |
| Jun 23, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -6.87% | 11 |
| Jun 22, 2026 | 1,680.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,675.00 | 0.60% | 79 |
| Jun 19, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,665.00 | 1,665.00 | -1.19% | 53 |
| Jun 18, 2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1.81% | 14 |
| Jun 17, 2026 | 1,595.00 | 1,655.00 | 1,595.00 | 1,655.00 | 1,655.00 | 4.09% | - |
| Jun 16, 2026 | 1,625.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.45% | - |
| Jun 15, 2026 | 1,670.00 | 1,670.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.31% | 42 |
| Jun 12, 2026 | 1,605.00 | 1,625.00 | 1,585.00 | 1,625.00 | 1,625.00 | 3.17% | 158 |
| Jun 11, 2026 | 1,540.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,575.00 | 3.28% | 17 |
| Jun 10, 2026 | 1,500.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,525.00 | 0.99% | 66 |
| Jun 9, 2026 | 1,535.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | - |
| Jun 8, 2026 | 1,425.00 | 1,530.00 | 1,420.00 | 1,530.00 | 1,530.00 | 4.44% | 45 |
| Jun 5, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | -2.01% | 36 |
| Jun 4, 2026 | 1,480.00 | 1,495.00 | 1,440.00 | 1,495.00 | 1,495.00 | - | - |
| Jun 3, 2026 | 1,490.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 2.40% | 15 |
| Jun 2, 2026 | 1,415.00 | 1,460.00 | 1,410.00 | 1,460.00 | 1,460.00 | 5.04% | - |
| Jun 1, 2026 | 1,390.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.72% | - |
| May 29, 2026 | 1,395.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 5 |
| May 28, 2026 | 1,385.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.36% | - |
| May 27, 2026 | 1,405.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.08% | 5 |
| May 26, 2026 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 10 |
| May 25, 2026 | 1,430.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.71% | 5 |
| May 22, 2026 | 1,390.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,405.00 | 4.07% | 9 |
| May 21, 2026 | 1,325.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.50% | 1 |
| May 20, 2026 | 1,275.00 | 1,330.00 | 1,275.00 | 1,330.00 | 1,330.00 | 6.40% | 42 |
| May 19, 2026 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | - |
| May 18, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.82% | - |
| May 15, 2026 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -2.60% | - |
| May 14, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1.51% | - |
| May 13, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 2.32% | - |
| May 12, 2026 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.77% | - |