ASML Holding N.V. (WSE:ASML)
Poland · Delayed Price · Currency is PLN 5,984.00
-122.00 (-2.00%)
May 26, 2026, 5:57 PM CET
WSE:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,160.00 | 6,160.00 | 5,984.00 | 5,984.00 | 5,984.00 | -2.00% | 6 |
| May 25, 2026 | 6,106.00 | 6,106.00 | 6,075.00 | 6,106.00 | 6,106.00 | 3.60% | 6 |
| May 22, 2026 | 5,924.00 | 5,924.00 | 5,894.00 | 5,894.00 | 5,894.00 | 3.40% | 3 |
| May 21, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4.61% | 2 |
| May 20, 2026 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | 5,449.00 | 1.85% | 1 |
| May 19, 2026 | 5,468.00 | 5,468.00 | 5,350.00 | 5,350.00 | 5,350.00 | -6.14% | 5 |
| May 14, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2.48% | 2 |
| May 12, 2026 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | -1.56% | 3 |
| May 11, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 3.84% | 2 |
| May 6, 2026 | 5,380.00 | 5,441.00 | 5,380.00 | 5,441.00 | 5,441.00 | 5.63% | 2 |
| May 5, 2026 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 1.76% | 9 |
| May 4, 2026 | 5,139.00 | 5,139.00 | 5,062.00 | 5,062.00 | 5,062.00 | -0.75% | 5 |
| Apr 28, 2026 | 5,139.00 | 5,139.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.41% | 2 |
| Apr 27, 2026 | 5,270.00 | 5,319.00 | 5,121.00 | 5,121.00 | 5,121.00 | 0.80% | 23 |
| Apr 23, 2026 | 5,092.00 | 5,092.00 | 5,092.00 | 5,092.00 | 5,080.55 | -3.38% | 3 |
| Apr 22, 2026 | 5,350.00 | 5,350.00 | 5,270.00 | 5,270.00 | 5,258.15 | -0.38% | 6 |
| Apr 20, 2026 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,278.11 | -1.12% | 1 |
| Apr 16, 2026 | 5,330.00 | 5,350.00 | 5,330.00 | 5,350.00 | 5,337.97 | 1.13% | 3 |
| Apr 15, 2026 | 5,380.00 | 5,380.00 | 5,290.00 | 5,290.00 | 5,278.11 | -0.94% | 13 |
| Apr 14, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,328.00 | 0.75% | 94 |
| Apr 13, 2026 | 5,300.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,288.09 | - | 15 |
| Apr 10, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,288.09 | 10.84% | 1 |
| Apr 7, 2026 | 4,781.50 | 4,781.50 | 4,781.50 | 4,781.50 | 4,770.75 | -0.28% | 2 |
| Mar 31, 2026 | 4,685.00 | 4,795.00 | 4,685.00 | 4,795.00 | 4,784.22 | -3.10% | 2 |
| Mar 26, 2026 | 4,948.50 | 4,948.50 | 4,948.50 | 4,948.50 | 4,937.38 | 1.19% | 1 |
| Mar 20, 2026 | 4,890.50 | 4,890.50 | 4,890.50 | 4,890.50 | 4,879.51 | -5.06% | 1 |
| Mar 18, 2026 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 5,139.42 | 2.36% | 1 |
| Mar 16, 2026 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 5,020.69 | -0.59% | 3 |
| Mar 13, 2026 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 5,050.62 | 0.60% | 2 |
| Mar 12, 2026 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 5,020.69 | 5.24% | 2 |
| Mar 9, 2026 | 4,781.50 | 4,781.50 | 4,781.50 | 4,781.50 | 4,770.75 | -8.01% | 2 |
| Mar 4, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,186.32 | 3.96% | 1 |
| Mar 3, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,988.76 | -0.64% | 12 |
| Mar 2, 2026 | 5,139.00 | 5,139.00 | 5,032.00 | 5,032.00 | 5,020.69 | -3.45% | 3 |
| Feb 24, 2026 | 5,212.00 | 5,212.00 | 5,212.00 | 5,212.00 | 5,200.28 | 0.42% | 1 |
| Feb 23, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,178.33 | -0.86% | 1 |
| Feb 20, 2026 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,223.23 | 0.11% | 1 |
| Feb 19, 2026 | 5,250.00 | 5,250.00 | 5,229.00 | 5,229.00 | 5,217.25 | 2.09% | 12 |
| Feb 18, 2026 | 5,121.00 | 5,169.00 | 5,121.00 | 5,122.00 | 5,110.49 | 4.51% | 7 |
| Feb 17, 2026 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | 4,889.98 | -2.66% | 5 |
| Feb 13, 2026 | 5,078.00 | 5,078.00 | 5,035.00 | 5,035.00 | 5,023.68 | -0.89% | 4 |
| Feb 11, 2026 | 5,029.00 | 5,080.00 | 5,029.00 | 5,080.00 | 5,068.58 | -0.55% | 7 |
| Feb 10, 2026 | 5,002.00 | 5,108.00 | 5,002.00 | 5,108.00 | 5,096.52 | 3.45% | 2 |
| Feb 5, 2026 | 4,799.50 | 4,944.50 | 4,799.50 | 4,944.50 | 4,926.65 | -1.10% | 16 |
| Feb 4, 2026 | 4,948.50 | 4,999.50 | 4,948.50 | 4,999.50 | 4,981.46 | -4.39% | 2 |
| Feb 3, 2026 | 5,229.00 | 5,229.00 | 5,229.00 | 5,229.00 | 5,210.13 | 3.59% | 1 |
| Feb 2, 2026 | 5,048.00 | 5,048.00 | 5,002.00 | 5,048.00 | 5,029.78 | -0.28% | 3 |
| Jan 30, 2026 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 5,043.73 | -1.73% | 1 |
| Jan 29, 2026 | 5,229.00 | 5,259.00 | 5,151.00 | 5,151.00 | 5,132.41 | 0.59% | 11 |
| Jan 28, 2026 | 5,121.00 | 5,121.00 | 5,121.00 | 5,121.00 | 5,102.52 | 1.61% | 2 |