ASML Holding N.V. (VIE:ASMN)
Austria · Delayed Price · Currency is EUR 1,600.00
-15.00 (-0.93%)
At close: Oct 8, 2026
VIE:ASMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.93% | - |
| Oct 7, 2026 | 1,635.00 | 1,635.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.52% | - |
| Oct 6, 2026 | 1,665.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | - |
| Oct 5, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | - |
| Oct 2, 2026 | 1,625.00 | 1,655.00 | 1,625.00 | 1,655.00 | 1,655.00 | 3.44% | - |
| Oct 1, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | - |
| Sep 30, 2026 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.31% | - |
| Sep 29, 2026 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 4.55% | - |
| Sep 28, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.98% | - |
| Sep 25, 2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1.33% | - |
| Sep 24, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.31% | - |
| Sep 23, 2026 | 1,515.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2.35% | - |
| Sep 22, 2026 | 1,485.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.34% | 5 |
| Sep 21, 2026 | 1,495.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,485.00 | 4.21% | - |
| Sep 18, 2026 | 1,440.00 | 1,440.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Sep 17, 2026 | 1,425.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.06% | - |
| Sep 16, 2026 | 1,415.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.55% | - |
| Sep 15, 2026 | 1,395.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | - |
| Sep 14, 2026 | 1,405.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,380.00 | -6.76% | - |
| Sep 11, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.34% | - |
| Sep 10, 2026 | 1,475.00 | 1,475.00 | 1,455.00 | 1,475.00 | 1,475.00 | -1.01% | - |
| Sep 9, 2026 | 1,505.00 | 1,505.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.97% | - |
| Sep 8, 2026 | 1,505.00 | 1,535.00 | 1,505.00 | 1,520.00 | 1,520.00 | 1.33% | - |
| Sep 7, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 2.04% | - |
| Sep 4, 2026 | 1,445.00 | 1,470.00 | 1,445.00 | 1,470.00 | 1,470.00 | 3.16% | - |
| Sep 3, 2026 | 1,450.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,425.00 | -1.38% | - |
| Sep 2, 2026 | 1,440.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.70% | - |
| Sep 1, 2026 | 1,465.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.03% | - |
| Aug 31, 2026 | 1,485.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | - |
| 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% | - |