ASML Holding N.V. (ASM) Price History
Daily open, high, low, close and volume for ASML Holding N.V. (ASM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €32.00 | €34.20 | €32.00 | €32.40 | 472 |
| 2026-10-08 | €31.60 | €33.00 | €31.60 | €33.00 | 100 |
| 2026-10-07 | €32.20 | €33.60 | €31.60 | €31.60 | 1,270 |
| 2026-10-06 | €33.00 | €35.00 | €32.40 | €32.40 | 312 |
| 2026-10-05 | €32.80 | €34.40 | €32.60 | €32.60 | 38 |
| 2026-10-02 | €32.00 | €32.60 | €32.00 | €32.60 | 0 |
| 2026-10-01 | €32.20 | €33.20 | €31.60 | €33.20 | 7 |
| 2026-09-30 | €31.60 | €33.60 | €31.60 | €31.80 | 137 |
| 2026-09-29 | €30.60 | €31.40 | €30.60 | €31.40 | 20 |
| 2026-09-28 | €31.00 | €31.40 | €30.60 | €31.00 | 70 |
| 2026-09-25 | €30.20 | €31.60 | €30.20 | €31.60 | 34 |
| 2026-09-24 | €29.80 | €29.80 | €29.60 | €29.60 | 5 |
| 2026-09-23 | €30.20 | €30.20 | €29.80 | €29.80 | 0 |
| 2026-09-22 | €31.00 | €31.00 | €29.20 | €29.20 | 51 |
| 2026-09-21 | €29.00 | €31.00 | €29.00 | €29.40 | 1,686 |
| 2026-09-18 | €28.80 | €29.00 | €28.80 | €29.00 | 413 |
| 2026-09-17 | €27.80 | €29.60 | €27.80 | €29.60 | 100 |
| 2026-09-16 | €27.80 | €28.00 | €27.80 | €28.00 | 0 |
| 2026-09-15 | €28.60 | €28.60 | €28.00 | €28.60 | 888 |
| 2026-09-14 | €28.20 | €29.00 | €27.40 | €27.40 | 155 |
| 2026-09-11 | €29.00 | €29.40 | €29.00 | €29.40 | 0 |
| 2026-09-10 | €29.40 | €30.80 | €28.60 | €28.60 | 54 |
| 2026-09-09 | €30.00 | €31.00 | €29.40 | €31.00 | 192 |
| 2026-09-08 | €29.60 | €30.20 | €29.60 | €30.20 | 80 |
| 2026-09-07 | €29.40 | €31.20 | €29.40 | €31.20 | 4 |
| 2026-09-04 | €28.20 | €29.20 | €28.20 | €29.20 | 9 |
| 2026-09-03 | €28.40 | €28.40 | €28.00 | €28.00 | 0 |
| 2026-09-02 | €28.20 | €28.40 | €28.20 | €28.40 | 200 |
| 2026-09-01 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-08-31 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-08-28 | €29.20 | €30.80 | €29.20 | €29.40 | 7 |
| 2026-08-27 | €29.80 | €29.80 | €29.60 | €29.60 | 0 |
| 2026-08-26 | €29.60 | €29.60 | €29.20 | €29.40 | 0 |
| 2026-08-25 | €30.20 | €30.20 | €30.20 | €30.20 | 53 |
| 2026-08-24 | €30.20 | €31.40 | €30.00 | €30.00 | 93 |
| 2026-08-21 | €29.80 | €30.00 | €29.80 | €29.80 | 0 |
| 2026-08-20 | €30.00 | €30.00 | €29.60 | €29.60 | 0 |
| 2026-08-19 | €30.20 | €32.20 | €30.20 | €31.20 | 64 |
| 2026-08-18 | €31.00 | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-17 | €32.80 | €32.80 | €32.80 | €32.80 | 300 |
| 2026-08-14 | €32.80 | €32.80 | €32.80 | €32.80 | 110 |
| 2026-08-13 | €31.20 | €32.80 | €31.00 | €31.20 | 380 |
| 2026-08-12 | €31.20 | €33.00 | €31.20 | €31.20 | 28 |
| 2026-08-11 | €31.80 | €32.60 | €30.80 | €30.80 | 41 |
| 2026-08-10 | €31.60 | €31.80 | €29.80 | €31.40 | 269 |
| 2026-08-07 | €30.80 | €30.80 | €29.20 | €29.80 | 11 |
| 2026-08-06 | €28.40 | €28.80 | €28.40 | €28.80 | 0 |
| 2026-08-05 | €31.00 | €31.00 | €28.80 | €28.80 | 12 |
| 2026-08-04 | €28.20 | €29.20 | €28.20 | €29.20 | 295 |
| 2026-08-03 | €28.60 | €28.60 | €27.80 | €27.80 | 11 |
| 2026-07-31 | €29.60 | €30.80 | €28.00 | €28.00 | 211 |
| 2026-07-30 | €27.00 | €29.60 | €27.00 | €29.60 | 47 |
| 2026-07-29 | €26.60 | €28.80 | €26.60 | €27.80 | 518 |
| 2026-07-28 | €28.20 | €29.20 | €28.00 | €29.00 | 462 |
| 2026-07-27 | €30.00 | €30.00 | €28.60 | €28.60 | 55 |
| 2026-07-24 | €31.20 | €32.80 | €31.20 | €31.20 | 155 |
| 2026-07-23 | €31.20 | €33.00 | €30.80 | €33.00 | 98 |
| 2026-07-22 | €30.60 | €32.60 | €30.60 | €32.60 | 2 |
| 2026-07-21 | €31.40 | €33.00 | €31.40 | €33.00 | 13 |
| 2026-07-20 | €31.00 | €33.00 | €30.80 | €32.00 | 261 |
| 2026-07-17 | €30.20 | €30.20 | €30.20 | €30.20 | 300 |
| 2026-07-16 | €32.60 | €32.60 | €30.20 | €31.00 | 85 |
| 2026-07-15 | €34.00 | €34.80 | €31.60 | €32.40 | 1,175 |
| 2026-07-14 | €30.20 | €30.80 | €30.20 | €30.60 | 13 |
| 2026-07-13 | €32.00 | €32.00 | €30.40 | €31.80 | 1,385 |
| 2026-07-10 | €32.00 | €34.00 | €30.60 | €34.00 | 120 |
| 2026-07-09 | €30.60 | €32.80 | €29.80 | €32.80 | 1,689 |
| 2026-07-08 | €29.80 | €32.00 | €29.80 | €30.00 | 100 |
| 2026-07-07 | €31.20 | €32.40 | €29.80 | €31.60 | 391 |
| 2026-07-06 | €35.00 | €35.00 | €33.00 | €33.00 | 481 |
| 2026-07-03 | €31.00 | €33.00 | €31.00 | €31.60 | 20 |
| 2026-07-02 | €36.00 | €36.00 | €32.00 | €32.00 | 417 |
| 2026-07-01 | €35.80 | €36.00 | €33.60 | €36.00 | 48 |
| 2026-06-30 | €32.60 | €35.60 | €31.20 | €35.60 | 196 |
| 2026-06-29 | €33.80 | €33.80 | €31.80 | €32.20 | 1,558 |
| 2026-06-26 | €31.20 | €32.60 | €31.20 | €32.60 | 140 |
| 2026-06-25 | €31.80 | €33.40 | €31.60 | €33.20 | 271 |
| 2026-06-24 | €31.20 | €32.00 | €30.60 | €30.60 | 13 |
| 2026-06-23 | €34.00 | €34.00 | €32.00 | €32.00 | 1,550 |
| 2026-06-22 | €34.20 | €34.80 | €32.40 | €32.60 | 93 |
| 2026-06-19 | €32.00 | €32.40 | €32.00 | €32.20 | 60 |
| 2026-06-18 | €32.80 | €34.60 | €31.40 | €34.60 | 166 |
| 2026-06-17 | €33.00 | €33.60 | €33.00 | €33.60 | 77 |
| 2026-06-16 | €33.80 | €34.40 | €32.20 | €32.40 | 402 |
| 2026-06-15 | €34.80 | €36.00 | €33.20 | €35.00 | 363 |
| 2026-06-12 | €33.40 | €33.40 | €30.80 | €32.80 | 31 |
| 2026-06-11 | €32.60 | €33.00 | €30.40 | €32.40 | 50 |
| 2026-06-10 | €29.40 | €31.40 | €29.40 | €31.40 | 230 |
| 2026-06-09 | €29.80 | €32.00 | €29.00 | €29.00 | 106 |
| 2026-06-08 | €29.80 | €31.40 | €29.80 | €31.40 | 60 |
| 2026-06-05 | €28.80 | €30.00 | €28.40 | €29.80 | 242 |
| 2026-06-04 | €29.20 | €30.80 | €29.00 | €30.20 | 3,022 |
| 2026-06-03 | €31.00 | €31.40 | €29.00 | €31.40 | 150 |
| 2026-06-02 | €29.40 | €29.80 | €27.60 | €28.20 | 21 |
| 2026-06-01 | €29.40 | €29.40 | €27.20 | €29.00 | 2,641 |
| 2026-05-29 | €29.00 | €29.80 | €29.00 | €29.80 | 51 |
| 2026-05-28 | €28.60 | €29.00 | €28.60 | €29.00 | 125 |
| 2026-05-27 | €29.20 | €29.20 | €28.60 | €28.60 | 151 |
| 2026-05-26 | €30.00 | €30.20 | €29.00 | €29.00 | 180 |
| 2026-05-25 | €28.40 | €28.40 | €28.20 | €28.20 | 0 |
| 2026-05-22 | €27.00 | €29.20 | €27.00 | €28.20 | 16 |
| 2026-05-21 | €26.20 | €27.20 | €26.20 | €27.20 | 2,140 |
| 2026-05-20 | €25.80 | €27.80 | €25.80 | €27.80 | 15 |
| 2026-05-19 | €27.40 | €27.40 | €25.00 | €25.00 | 402 |
| 2026-05-18 | €27.20 | €27.20 | €26.20 | €26.20 | 377 |
| 2026-05-15 | €26.40 | €27.40 | €25.80 | €27.40 | 223 |
| 2026-05-14 | €26.60 | €28.40 | €26.60 | €28.40 | 3,064 |
| 2026-05-13 | €26.80 | €27.00 | €26.00 | €26.20 | 57 |
| 2026-05-12 | €25.80 | €27.60 | €25.60 | €25.60 | 65 |
| 2026-05-11 | €28.60 | €28.60 | €26.00 | €26.40 | 537 |
| 2026-05-08 | €26.00 | €27.00 | €26.00 | €26.80 | 501 |
| 2026-05-07 | €27.00 | €27.40 | €27.00 | €27.40 | 284 |
| 2026-05-06 | €25.80 | €27.20 | €25.20 | €27.00 | 211 |
| 2026-05-05 | €25.40 | €25.80 | €23.80 | €25.80 | 30 |
| 2026-05-04 | €25.00 | €25.80 | €23.80 | €23.80 | 80 |
| 2026-04-30 | €23.40 | €24.80 | €23.40 | €24.80 | 8 |
| 2026-04-29 | €23.60 | €25.20 | €23.60 | €23.60 | 10 |
| 2026-04-28 | €25.20 | €25.20 | €23.40 | €23.40 | 120 |
| 2026-04-27 | €26.40 | €26.40 | €24.20 | €25.00 | 3,165 |
| 2026-04-24 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2026-04-23 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-04-22 | €24.80 | €26.60 | €24.00 | €24.00 | 237 |
| 2026-04-21 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2026-04-20 | €24.00 | €25.80 | €24.00 | €25.60 | 47 |
| 2026-04-17 | €24.00 | €25.40 | €24.00 | €24.80 | 40 |
| 2026-04-16 | €24.80 | €26.00 | €23.80 | €23.80 | 1,270 |
| 2026-04-15 | €26.40 | €26.80 | €24.80 | €26.80 | 65 |
| 2026-04-14 | €24.20 | €24.20 | €24.20 | €24.20 | 400 |
| 2026-04-13 | €25.80 | €25.80 | €23.60 | €23.60 | 501 |
| 2026-04-10 | €24.00 | €26.40 | €24.00 | €24.40 | 105 |
| 2026-04-09 | €23.20 | €23.20 | €23.00 | €23.20 | 0 |
| 2026-04-08 | €23.00 | €23.60 | €23.00 | €23.60 | 90 |
| 2026-04-07 | €24.00 | €24.00 | €22.20 | €22.20 | 181 |
| 2026-04-02 | €22.20 | €24.00 | €22.20 | €24.00 | 70 |
| 2026-04-01 | €22.80 | €22.80 | €22.60 | €22.60 | 21 |
| 2026-03-31 | €23.60 | €24.00 | €23.60 | €24.00 | 159 |
| 2026-03-30 | €24.40 | €24.40 | €22.40 | €22.60 | 9 |
| 2026-03-27 | €22.60 | €24.40 | €22.40 | €22.40 | 33 |
| 2026-03-26 | €23.20 | €24.60 | €22.80 | €24.60 | 203 |
| 2026-03-25 | €25.60 | €25.60 | €23.20 | €25.60 | 41 |
| 2026-03-24 | €23.20 | €25.40 | €23.00 | €25.40 | 345 |
| 2026-03-23 | €23.40 | €25.00 | €21.00 | €25.00 | 200 |
| 2026-03-20 | €22.60 | €24.00 | €22.60 | €24.00 | 70 |
| 2026-03-19 | €23.60 | €23.60 | €23.20 | €23.20 | 0 |
| 2026-03-18 | €23.80 | €23.80 | €23.40 | €23.40 | 2 |
| 2026-03-17 | €23.40 | €23.80 | €23.40 | €23.80 | 0 |
| 2026-03-16 | €23.60 | €25.60 | €23.60 | €25.40 | 26 |
| 2026-03-13 | €25.00 | €25.40 | €23.20 | €25.40 | 32 |
| 2026-03-12 | €23.40 | €23.60 | €23.20 | €23.20 | 21 |
| 2026-03-11 | €23.60 | €23.60 | €23.40 | €23.40 | 0 |
| 2026-03-10 | €23.20 | €25.40 | €23.20 | €23.60 | 146 |
| 2026-03-09 | €23.00 | €23.00 | €21.60 | €21.60 | 417 |
| 2026-03-06 | €23.20 | €23.20 | €23.20 | €23.20 | 0 |
| 2026-03-05 | €23.60 | €25.20 | €23.20 | €25.20 | 375 |
| 2026-03-04 | €24.40 | €25.40 | €24.40 | €25.40 | 104 |
| 2026-03-03 | €23.40 | €24.60 | €23.40 | €24.20 | 85 |
| 2026-03-02 | €25.20 | €25.20 | €23.20 | €23.20 | 40 |
| 2026-02-27 | €24.00 | €25.60 | €24.00 | €24.20 | 22 |
| 2026-02-26 | €27.00 | €27.00 | €24.80 | €25.80 | 76 |
| 2026-02-25 | €26.60 | €27.00 | €24.80 | €27.00 | 387 |
| 2026-02-24 | €26.40 | €26.60 | €24.60 | €26.40 | 39 |
| 2026-02-23 | €26.00 | €26.00 | €24.20 | €24.40 | 280 |
| 2026-02-20 | €24.20 | €26.00 | €24.00 | €24.00 | 11 |
| 2026-02-19 | €24.00 | €25.40 | €23.60 | €24.00 | 3,546 |
| 2026-02-18 | €25.00 | €25.00 | €24.00 | €24.00 | 1,200 |
| 2026-02-17 | €23.20 | €23.20 | €23.20 | €23.20 | 15 |
| 2026-02-16 | €24.80 | €24.80 | €24.80 | €24.80 | 2 |
| 2026-02-13 | €23.40 | €23.40 | €23.20 | €23.20 | 0 |
| 2026-02-12 | €23.60 | €23.60 | €23.20 | €23.20 | 1,013 |
| 2026-02-11 | €23.00 | €23.20 | €22.80 | €23.20 | 0 |
| 2026-02-10 | €23.40 | €23.40 | €23.20 | €23.40 | 200 |
| 2026-02-09 | €25.20 | €25.20 | €23.20 | €25.00 | 1,308 |
| 2026-02-06 | €23.60 | €24.00 | €22.20 | €23.20 | 15 |
| 2026-02-05 | €22.20 | €24.00 | €22.20 | €22.20 | 257 |
| 2026-02-04 | €22.80 | €23.80 | €22.60 | €23.80 | 69 |
| 2026-02-03 | €23.80 | €24.00 | €23.60 | €23.60 | 0 |
| 2026-02-02 | €24.20 | €24.20 | €24.00 | €24.00 | 62 |
| 2026-01-30 | €23.40 | €25.40 | €23.40 | €23.60 | 56 |
| 2026-01-29 | €25.40 | €25.80 | €24.80 | €25.20 | 300 |
| 2026-01-28 | €25.40 | €26.20 | €24.60 | €24.80 | 473 |
| 2026-01-27 | €24.60 | €24.60 | €22.60 | €23.40 | 219 |
| 2026-01-26 | €26.00 | €27.00 | €23.00 | €24.00 | 2,275 |
| 2026-01-23 | €25.00 | €25.00 | €23.60 | €25.00 | 174 |
| 2026-01-22 | €22.80 | €24.80 | €22.80 | €24.40 | 185 |
| 2026-01-21 | €22.20 | €23.40 | €22.20 | €23.40 | 800 |
| 2026-01-20 | €23.00 | €23.60 | €23.00 | €23.60 | 76 |
| 2026-01-19 | €22.20 | €23.80 | €22.20 | €23.60 | 52 |
| 2026-01-16 | €22.80 | €22.80 | €22.60 | €22.60 | 0 |
| 2026-01-15 | €22.60 | €22.80 | €22.60 | €22.80 | 120 |
| 2026-01-14 | €21.00 | €21.00 | €20.80 | €20.80 | 50 |
| 2026-01-13 | €22.60 | €22.60 | €22.60 | €22.60 | 1 |
| 2026-01-12 | €22.60 | €22.60 | €20.80 | €22.60 | 12 |
| 2026-01-09 | €20.00 | €22.80 | €20.00 | €22.80 | 8 |
| 2026-01-08 | €20.00 | €21.20 | €19.70 | €21.20 | 1,607 |
| 2026-01-07 | €20.40 | €22.00 | €20.20 | €21.80 | 70 |
| 2026-01-06 | €22.60 | €22.60 | €21.00 | €21.00 | 517 |
| 2026-01-05 | €20.60 | €22.20 | €20.60 | €21.80 | 477 |
| 2026-01-02 | €18.10 | €20.60 | €18.10 | €20.60 | 70 |
| 2025-12-30 | €17.50 | €17.60 | €17.50 | €17.60 | 0 |
| 2025-12-29 | €17.50 | €18.60 | €17.40 | €17.40 | 20 |
| 2025-12-23 | €17.30 | €17.40 | €17.30 | €17.40 | 0 |
| 2025-12-22 | €17.80 | €17.80 | €17.70 | €17.70 | 0 |
| 2025-12-19 | €17.20 | €17.30 | €17.20 | €17.30 | 0 |
| 2025-12-18 | €17.00 | €17.30 | €17.00 | €17.30 | 0 |
| 2025-12-17 | €18.10 | €19.30 | €17.70 | €18.00 | 608 |
| 2025-12-16 | €17.80 | €17.80 | €17.80 | €17.80 | 0 |
| 2025-12-15 | €18.00 | €18.10 | €18.00 | €18.10 | 0 |
| 2025-12-12 | €19.80 | €19.80 | €18.50 | €18.50 | 50 |
| 2025-12-11 | €18.40 | €19.50 | €18.20 | €18.60 | 4 |
| 2025-12-10 | €18.90 | €19.90 | €18.70 | €19.90 | 20 |
| 2025-12-09 | €18.70 | €18.70 | €18.60 | €18.60 | 0 |
| 2025-12-08 | €20.00 | €20.00 | €18.90 | €19.10 | 225 |
| 2025-12-05 | €18.60 | €18.70 | €18.60 | €18.70 | 0 |
| 2025-12-04 | €20.00 | €20.00 | €18.60 | €18.60 | 30 |
| 2025-12-03 | €18.60 | €18.80 | €18.50 | €18.50 | 100 |
| 2025-12-02 | €18.10 | €19.50 | €17.90 | €19.50 | 160 |
| 2025-12-01 | €17.10 | €18.40 | €17.10 | €17.20 | 2 |
| 2025-11-28 | €17.30 | €17.40 | €17.30 | €17.40 | 0 |
| 2025-11-27 | €18.50 | €18.50 | €17.40 | €17.40 | 70 |
| 2025-11-26 | €16.90 | €18.50 | €16.90 | €18.50 | 43 |
| 2025-11-25 | €16.60 | €16.70 | €16.60 | €16.60 | 0 |
| 2025-11-24 | €16.40 | €16.40 | €16.30 | €16.40 | 0 |
| 2025-11-21 | €17.60 | €17.60 | €16.20 | €16.20 | 75 |
| 2025-11-20 | €17.40 | €17.40 | €17.30 | €17.30 | 0 |
| 2025-11-19 | €16.70 | €16.80 | €16.70 | €16.80 | 0 |
| 2025-11-18 | €16.70 | €16.80 | €16.60 | €16.80 | 70 |
| 2025-11-17 | €16.90 | €17.00 | €16.70 | €16.70 | 0 |
| 2025-11-14 | €16.60 | €17.30 | €16.40 | €16.70 | 251 |
| 2025-11-13 | €17.40 | €17.50 | €17.30 | €17.30 | 0 |
| 2025-11-12 | €18.40 | €18.40 | €17.40 | €18.30 | 168 |
| 2025-11-11 | €17.60 | €18.50 | €17.60 | €18.50 | 1 |
| 2025-11-10 | €18.40 | €18.40 | €18.30 | €18.30 | 45 |
| 2025-11-07 | €17.40 | €17.90 | €17.30 | €17.90 | 388 |
| 2025-11-06 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2025-11-05 | €17.40 | €18.60 | €17.40 | €18.60 | 90 |
| 2025-11-04 | €17.80 | €17.80 | €17.80 | €17.80 | 0 |
| 2025-11-03 | €19.20 | €19.20 | €17.50 | €18.00 | 1,505 |
| 2025-10-31 | €18.20 | €18.20 | €18.10 | €18.10 | 0 |
| 2025-10-30 | €18.00 | €18.20 | €18.00 | €18.20 | 0 |
| 2025-10-29 | €17.70 | €19.00 | €17.70 | €17.80 | 44 |
| 2025-10-28 | €18.70 | €18.70 | €17.50 | €17.60 | 24 |
| 2025-10-27 | €18.50 | €18.70 | €17.50 | €18.70 | 363 |
| 2025-10-24 | €17.50 | €17.50 | €17.30 | €17.30 | 0 |
| 2025-10-23 | €18.00 | €18.00 | €16.80 | €16.80 | 59 |
| 2025-10-22 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2025-10-21 | €18.20 | €18.20 | €17.20 | €18.20 | 704 |
| 2025-10-20 | €16.70 | €18.50 | €16.70 | €18.30 | 26 |
| 2025-10-17 | €16.60 | €16.80 | €16.50 | €16.80 | 270 |
| 2025-10-16 | €17.90 | €17.90 | €17.40 | €17.40 | 100 |
| 2025-10-15 | €17.70 | €17.80 | €17.50 | €17.70 | 280 |
| 2025-10-14 | €16.40 | €16.40 | €15.20 | €15.30 | 30 |
| 2025-10-13 | €16.20 | €16.20 | €16.20 | €16.20 | 0 |
| 2025-10-10 | €16.50 | €17.90 | €16.50 | €17.90 | 1,079 |
| 2025-10-09 | €16.60 | €16.60 | €16.50 | €16.50 | 0 |