ASML Holding N.V. (WSE:ASML)
Poland · Delayed Price · Currency is PLN 6,699.00
+148.00 (2.26%)
Sep 25, 2026, 11:56 AM CET
WSE:ASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,580.00 | 6,580.00 | 6,551.00 | 6,551.00 | 6,551.00 | -0.14% | 19 |
| Sep 22, 2026 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 3.44% | 5 |
| Sep 21, 2026 | 6,500.00 | 6,500.00 | 6,342.00 | 6,342.00 | 6,342.00 | 1.37% | 12 |
| Sep 18, 2026 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | 0.97% | 1 |
| Sep 16, 2026 | 6,166.00 | 6,196.00 | 6,166.00 | 6,196.00 | 6,196.00 | 2.41% | 2 |
| Sep 15, 2026 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.41% | 3 |
| Sep 14, 2026 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | -4.75% | 2 |
| Sep 10, 2026 | 6,407.00 | 6,407.00 | 6,378.00 | 6,378.00 | 6,378.00 | -2.63% | 8 |
| Sep 8, 2026 | 6,499.00 | 6,550.00 | 6,468.00 | 6,550.00 | 6,550.00 | 4.18% | 4 |
| Sep 4, 2026 | 6,196.00 | 6,287.00 | 6,196.00 | 6,287.00 | 6,287.00 | 2.73% | 6 |
| Sep 3, 2026 | 6,317.00 | 6,317.00 | 6,120.00 | 6,120.00 | 6,120.00 | -1.72% | 8 |
| Sep 2, 2026 | 6,287.00 | 6,287.00 | 6,227.00 | 6,227.00 | 6,227.00 | -1.91% | 6 |
| Aug 31, 2026 | 6,438.00 | 6,438.00 | 6,348.00 | 6,348.00 | 6,348.00 | -3.53% | 3 |
| Aug 27, 2026 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 2.21% | 3 |
| Aug 26, 2026 | 6,559.00 | 6,559.00 | 6,438.00 | 6,438.00 | 6,438.00 | 0.11% | 5 |
| Aug 25, 2026 | 6,431.00 | 6,431.00 | 6,431.00 | 6,431.00 | 6,431.00 | -1.82% | 2 |
| Aug 21, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.14% | 1 |
| Aug 20, 2026 | 6,589.00 | 6,589.00 | 6,559.00 | 6,559.00 | 6,559.00 | 0.37% | 2 |
| Aug 19, 2026 | 6,535.00 | 6,535.00 | 6,535.00 | 6,535.00 | 6,535.00 | -6.00% | 1 |
| Aug 18, 2026 | 6,952.00 | 6,952.00 | 6,952.00 | 6,952.00 | 6,952.00 | 1.08% | 2 |
| Aug 13, 2026 | 6,699.00 | 6,878.00 | 6,699.00 | 6,878.00 | 6,878.00 | 3.43% | 13 |
| Aug 10, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 3.87% | 1 |
| Aug 6, 2026 | 6,348.00 | 6,402.00 | 6,342.00 | 6,402.00 | 6,402.00 | 4.85% | 32 |
| Aug 3, 2026 | 6,227.00 | 6,227.00 | 6,075.00 | 6,106.00 | 6,106.00 | -3.26% | 36 |
| Jul 31, 2026 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | 0.40% | 12 |
| Jul 30, 2026 | 6,045.00 | 6,300.00 | 6,045.00 | 6,287.00 | 6,287.00 | 5.58% | 11 |
| Jul 29, 2026 | 6,135.00 | 6,135.00 | 5,955.00 | 5,955.00 | 5,955.00 | -1.00% | 12 |
| Jul 28, 2026 | 6,196.00 | 6,196.00 | 6,015.00 | 6,015.00 | 6,015.00 | -4.92% | 12 |
| Jul 27, 2026 | 6,650.00 | 6,650.00 | 6,326.00 | 6,326.00 | 6,326.00 | -5.17% | 11 |
| Jul 17, 2026 | 6,679.00 | 6,679.00 | 6,679.00 | 6,679.00 | 6,670.89 | -3.31% | 1 |
| Jul 15, 2026 | 6,908.00 | 6,908.00 | 6,908.00 | 6,908.00 | 6,899.61 | 2.87% | 1 |
| Jul 14, 2026 | 6,710.00 | 6,800.00 | 6,710.00 | 6,715.00 | 6,706.85 | 0.98% | 4 |
| Jul 13, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,641.92 | -3.31% | 1 |
| Jul 9, 2026 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,869.65 | 4.86% | 3 |
| Jul 8, 2026 | 6,559.00 | 6,559.00 | 6,559.00 | 6,559.00 | 6,551.03 | -2.69% | 1 |
| Jul 7, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,731.81 | -3.05% | 1 |
| Jul 6, 2026 | 6,952.00 | 6,952.00 | 6,952.00 | 6,952.00 | 6,943.56 | 1.52% | 2 |
| Jul 3, 2026 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 6,839.68 | 0.71% | 3 |
| Jul 2, 2026 | 6,921.00 | 6,952.00 | 6,800.00 | 6,800.00 | 6,791.74 | -7.55% | 4 |
| Jul 1, 2026 | 7,325.00 | 7,355.00 | 7,325.00 | 7,355.00 | 7,346.07 | -0.80% | 3 |
| Jun 30, 2026 | 7,344.00 | 7,414.00 | 7,344.00 | 7,414.00 | 7,405.00 | 9.69% | 2 |
| Jun 26, 2026 | 6,759.00 | 6,759.00 | 6,759.00 | 6,759.00 | 6,750.79 | -2.75% | 1 |
| Jun 25, 2026 | 6,952.00 | 6,952.00 | 6,950.00 | 6,950.00 | 6,941.56 | 4.72% | 6 |
| Jun 24, 2026 | 6,637.00 | 6,637.00 | 6,637.00 | 6,637.00 | 6,628.94 | -1.98% | 1 |
| Jun 23, 2026 | 6,800.00 | 6,800.00 | 6,771.00 | 6,771.00 | 6,762.78 | -7.44% | 2 |
| Jun 22, 2026 | 7,224.00 | 7,315.00 | 7,224.00 | 7,315.00 | 7,306.12 | 6.25% | 9 |
| Jun 16, 2026 | 6,885.00 | 6,885.00 | 6,885.00 | 6,885.00 | 6,876.64 | -1.08% | 1 |
| Jun 15, 2026 | 7,072.00 | 7,072.00 | 6,960.00 | 6,960.00 | 6,951.55 | 0.99% | 16 |
| Jun 12, 2026 | 6,892.00 | 6,892.00 | 6,892.00 | 6,892.00 | 6,883.63 | 3.64% | 15 |
| Jun 11, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,641.92 | 2.31% | 1 |