ASML Holding N.V. (ASM0) Price History
Daily open, high, low, close and volume for ASML Holding N.V. (ASM0) from 2026-01-12 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €14.20 | €14.70 | €14.20 | €14.70 | 345 |
| 2026-10-08 | €14.20 | €14.20 | €14.20 | €14.20 | 0 |
| 2026-10-07 | €14.50 | €14.50 | €14.30 | €14.30 | 248 |
| 2026-10-06 | €14.80 | €14.80 | €14.50 | €14.50 | 100 |
| 2026-10-05 | €14.80 | €15.20 | €14.80 | €15.20 | 112 |
| 2026-10-02 | €14.30 | €15.00 | €14.30 | €14.70 | 80 |
| 2026-10-01 | €14.40 | €14.90 | €14.40 | €14.40 | 335 |
| 2026-09-30 | €14.80 | €14.80 | €14.60 | €14.60 | 263 |
| 2026-09-29 | €13.90 | €14.60 | €13.90 | €14.60 | 90 |
| 2026-09-28 | €13.30 | €13.90 | €13.30 | €13.90 | 25 |
| 2026-09-25 | €13.50 | €13.50 | €13.50 | €13.50 | 0 |
| 2026-09-24 | €13.40 | €13.90 | €13.40 | €13.40 | 75 |
| 2026-09-23 | €13.50 | €14.10 | €13.40 | €13.50 | 22 |
| 2026-09-22 | €13.10 | €13.40 | €13.10 | €13.40 | 0 |
| 2026-09-21 | €13.00 | €13.70 | €13.00 | €13.20 | 40 |
| 2026-09-18 | €12.60 | €13.30 | €12.60 | €12.70 | 70 |
| 2026-09-17 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2026-09-16 | €12.30 | €12.80 | €12.30 | €12.80 | 21 |
| 2026-09-15 | €12.10 | €12.20 | €12.10 | €12.20 | 100 |
| 2026-09-14 | €12.70 | €12.70 | €12.20 | €12.20 | 525 |
| 2026-09-11 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-09-10 | €13.20 | €13.20 | €13.10 | €13.10 | 35 |
| 2026-09-09 | €13.50 | €13.50 | €13.20 | €13.20 | 0 |
| 2026-09-08 | €13.20 | €13.90 | €13.20 | €13.50 | 25 |
| 2026-09-07 | €13.70 | €13.80 | €13.70 | €13.80 | 25 |
| 2026-09-04 | €12.60 | €13.00 | €12.60 | €13.00 | 129 |
| 2026-09-03 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |
| 2026-09-02 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2026-09-01 | €12.90 | €12.90 | €12.60 | €12.60 | 2 |
| 2026-08-31 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2026-08-28 | €13.10 | €13.70 | €13.10 | €13.50 | 557 |
| 2026-08-27 | €13.40 | €13.40 | €13.40 | €13.40 | 0 |
| 2026-08-26 | €13.20 | €13.80 | €13.20 | €13.70 | 529 |
| 2026-08-25 | €13.30 | €13.30 | €13.10 | €13.10 | 300 |
| 2026-08-24 | €13.70 | €13.90 | €13.70 | €13.90 | 770 |
| 2026-08-21 | €13.30 | €13.30 | €13.30 | €13.30 | 0 |
| 2026-08-20 | €13.40 | €13.40 | €13.40 | €13.40 | 0 |
| 2026-08-19 | €13.60 | €13.60 | €13.60 | €13.60 | 0 |
| 2026-08-18 | €14.20 | €14.70 | €14.20 | €14.70 | 95 |
| 2026-08-17 | €14.20 | €14.90 | €14.20 | €14.40 | 10 |
| 2026-08-14 | €14.20 | €14.20 | €14.20 | €14.20 | 0 |
| 2026-08-13 | €14.00 | €14.60 | €14.00 | €14.60 | 300 |
| 2026-08-12 | €13.50 | €14.10 | €13.50 | €14.10 | 2,890 |
| 2026-08-11 | €13.40 | €13.50 | €13.40 | €13.50 | 64 |
| 2026-08-10 | €13.40 | €14.10 | €13.40 | €13.90 | 754 |
| 2026-08-07 | €13.10 | €13.10 | €13.10 | €13.10 | 0 |
| 2026-08-06 | €12.70 | €12.70 | €12.70 | €12.70 | 0 |
| 2026-08-05 | €13.10 | €13.10 | €13.10 | €13.10 | 0 |
| 2026-08-04 | €12.60 | €13.50 | €12.60 | €13.50 | 40 |
| 2026-08-03 | €12.70 | €13.30 | €12.70 | €13.20 | 355 |
| 2026-07-31 | €13.10 | €13.10 | €12.90 | €12.90 | 20 |
| 2026-07-30 | €13.00 | €13.00 | €13.00 | €13.00 | 2 |
| 2026-07-29 | €12.60 | €12.60 | €12.60 | €12.60 | 4 |
| 2026-07-28 | €12.40 | €12.80 | €12.00 | €12.80 | 1,342 |
| 2026-07-27 | €14.00 | €14.00 | €12.90 | €12.90 | 300 |
| 2026-07-24 | €14.00 | €14.10 | €14.00 | €14.10 | 20 |
| 2026-07-23 | €14.00 | €14.60 | €14.00 | €14.60 | 10 |
| 2026-07-22 | €13.80 | €13.80 | €13.80 | €13.80 | 0 |
| 2026-07-21 | €13.70 | €13.70 | €13.70 | €13.70 | 0 |
| 2026-07-20 | €13.60 | €14.40 | €13.60 | €13.80 | 510 |
| 2026-07-17 | €13.60 | €14.10 | €13.60 | €13.90 | 350 |
| 2026-07-16 | €14.60 | €14.60 | €14.60 | €14.60 | 110 |
| 2026-07-15 | €14.60 | €14.70 | €14.60 | €14.70 | 100 |
| 2026-07-14 | €13.50 | €13.50 | €13.50 | €13.50 | 0 |
| 2026-07-13 | €14.10 | €14.60 | €14.00 | €14.00 | 1,523 |
| 2026-07-10 | €13.90 | €14.50 | €13.90 | €14.50 | 345 |
| 2026-07-09 | €13.70 | €13.70 | €13.70 | €13.70 | 0 |
| 2026-07-08 | €13.20 | €13.70 | €13.20 | €13.70 | 10 |
| 2026-07-07 | €13.70 | €13.70 | €13.30 | €13.60 | 25 |
| 2026-07-06 | €14.10 | €14.30 | €14.10 | €14.30 | 1,000 |
| 2026-07-03 | €14.10 | €14.10 | €14.10 | €14.10 | 0 |
| 2026-07-02 | €14.80 | €14.80 | €14.00 | €14.10 | 176 |
| 2026-07-01 | €15.20 | €15.20 | €15.20 | €15.20 | 0 |
| 2026-06-30 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-06-29 | €14.00 | €14.00 | €14.00 | €14.00 | 0 |
| 2026-06-26 | €13.90 | €14.50 | €13.90 | €14.50 | 70 |
| 2026-06-25 | €14.30 | €14.90 | €14.30 | €14.60 | 1,020 |
| 2026-06-24 | €14.00 | €14.60 | €14.00 | €14.50 | 100 |
| 2026-06-23 | €13.90 | €14.20 | €13.60 | €14.00 | 4,198 |
| 2026-06-22 | €16.00 | €16.00 | €15.30 | €16.00 | 3,322 |
| 2026-06-19 | €14.50 | €15.40 | €14.20 | €15.40 | 213 |
| 2026-06-18 | €14.50 | €15.20 | €14.50 | €15.20 | 70 |
| 2026-06-17 | €14.00 | €14.20 | €14.00 | €14.20 | 5 |
| 2026-06-16 | €14.40 | €15.00 | €14.20 | €14.20 | 323 |
| 2026-06-15 | €14.70 | €15.20 | €14.70 | €14.70 | 413 |
| 2026-06-12 | €14.90 | €14.90 | €14.40 | €14.40 | 228 |
| 2026-06-11 | €13.40 | €14.50 | €13.40 | €14.50 | 650 |
| 2026-06-10 | €13.50 | €13.50 | €13.50 | €13.50 | 0 |
| 2026-06-09 | €13.50 | €14.50 | €13.50 | €13.50 | 95 |
| 2026-06-08 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2026-06-05 | €13.10 | €13.40 | €13.10 | €13.20 | 380 |
| 2026-06-04 | €13.00 | €13.70 | €13.00 | €13.40 | 210 |
| 2026-06-03 | €13.10 | €13.10 | €13.10 | €13.10 | 185 |
| 2026-06-02 | €12.30 | €13.00 | €12.30 | €12.90 | 60 |
| 2026-06-01 | €13.10 | €13.10 | €12.70 | €12.70 | 604 |
| 2026-05-29 | €12.20 | €13.00 | €12.20 | €13.00 | 2 |
| 2026-05-28 | €12.10 | €12.90 | €12.10 | €12.30 | 420 |
| 2026-05-27 | €12.40 | €13.30 | €12.20 | €12.70 | 1,685 |
| 2026-05-26 | €12.60 | €13.10 | €12.60 | €12.80 | 40 |
| 2026-05-25 | €14.00 | €14.00 | €13.20 | €13.20 | 1,120 |
| 2026-05-22 | €12.20 | €13.00 | €12.20 | €13.00 | 470 |
| 2026-05-21 | €11.90 | €11.90 | €11.90 | €11.90 | 0 |
| 2026-05-20 | €11.10 | €12.10 | €11.10 | €12.00 | 266 |
| 2026-05-19 | €11.10 | €11.10 | €11.10 | €11.10 | 0 |
| 2026-05-18 | €11.30 | €11.60 | €11.30 | €11.60 | 25 |
| 2026-05-15 | €11.70 | €12.90 | €11.40 | €11.40 | 495 |
| 2026-05-14 | €11.90 | €12.40 | €11.90 | €12.40 | 5 |
| 2026-05-13 | €12.10 | €12.10 | €12.10 | €12.10 | 416 |
| 2026-05-12 | €11.70 | €12.00 | €11.70 | €12.00 | 410 |
| 2026-05-11 | €12.60 | €12.60 | €12.30 | €12.30 | 200 |
| 2026-05-08 | €11.60 | €12.10 | €11.60 | €11.60 | 78 |
| 2026-05-07 | €11.70 | €12.40 | €11.70 | €12.40 | 155 |
| 2026-05-06 | €11.00 | €11.60 | €11.00 | €11.60 | 0 |
| 2026-05-05 | €10.50 | €11.40 | €10.50 | €11.00 | 1,167 |
| 2026-05-04 | €11.80 | €11.80 | €10.80 | €10.80 | 314 |
| 2026-04-30 | €10.40 | €11.40 | €10.00 | €11.40 | 237 |
| 2026-04-29 | €10.60 | €10.60 | €10.60 | €10.60 | 0 |
| 2026-04-28 | €10.80 | €11.30 | €10.80 | €11.30 | 10 |
| 2026-04-27 | €11.50 | €11.70 | €11.50 | €11.70 | 365 |
| 2026-04-24 | €10.80 | €11.40 | €10.80 | €11.40 | 1 |
| 2026-04-23 | €10.80 | €10.80 | €10.80 | €10.80 | 0 |
| 2026-04-22 | €11.10 | €11.10 | €11.10 | €11.10 | 0 |
| 2026-04-21 | €11.00 | €11.60 | €11.00 | €11.60 | 62 |
| 2026-04-20 | €10.70 | €11.30 | €10.70 | €11.30 | 100 |
| 2026-04-17 | €10.50 | €10.60 | €10.50 | €10.60 | 10 |
| 2026-04-16 | €11.10 | €12.10 | €11.10 | €11.20 | 605 |
| 2026-04-15 | €11.00 | €11.10 | €10.80 | €10.80 | 501 |
| 2026-04-14 | €11.20 | €11.30 | €11.20 | €11.30 | 30 |
| 2026-04-13 | €10.90 | €11.50 | €10.90 | €11.50 | 2 |
| 2026-04-10 | €10.80 | €10.80 | €10.80 | €10.80 | 0 |
| 2026-04-09 | €10.60 | €10.60 | €10.60 | €10.60 | 0 |
| 2026-04-08 | €11.20 | €11.20 | €10.50 | €10.50 | 15 |
| 2026-04-07 | €10.50 | €10.50 | €10.50 | €10.50 | 50 |
| 2026-04-02 | €10.10 | €10.80 | €10.10 | €10.80 | 120 |
| 2026-04-01 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-03-31 | €9.50 | €10.30 | €9.50 | €10.30 | 810 |
| 2026-03-30 | €10.00 | €10.70 | €9.90 | €9.90 | 50 |
| 2026-03-27 | €10.30 | €10.30 | €10.30 | €10.30 | 0 |
| 2026-03-26 | €10.70 | €10.70 | €10.70 | €10.70 | 0 |
| 2026-03-25 | €10.90 | €10.90 | €10.90 | €10.90 | 0 |
| 2026-03-24 | €10.70 | €10.80 | €10.70 | €10.80 | 16 |
| 2026-03-23 | €10.00 | €11.00 | €10.00 | €11.00 | 376 |
| 2026-03-20 | €10.50 | €11.10 | €10.50 | €10.60 | 110 |
| 2026-03-19 | €10.60 | €10.90 | €10.50 | €10.90 | 545 |
| 2026-03-18 | €10.90 | €11.30 | €10.90 | €11.30 | 10 |
| 2026-03-17 | €10.70 | €11.00 | €10.70 | €11.00 | 87 |
| 2026-03-16 | €11.50 | €11.50 | €11.30 | €11.30 | 404 |
| 2026-03-13 | €10.50 | €10.50 | €10.50 | €10.50 | 0 |
| 2026-03-12 | €11.30 | €11.30 | €10.70 | €10.70 | 55 |
| 2026-03-11 | €10.80 | €11.80 | €10.80 | €11.80 | 258 |
| 2026-03-10 | €10.20 | €10.20 | €10.20 | €10.20 | 20 |
| 2026-03-09 | €10.40 | €10.40 | €10.40 | €10.40 | 10 |
| 2026-03-06 | €10.50 | €10.50 | €10.50 | €10.50 | 0 |
| 2026-03-05 | €10.60 | €10.60 | €10.60 | €10.60 | 0 |
| 2026-03-04 | €10.00 | €11.30 | €10.00 | €11.30 | 960 |
| 2026-03-03 | €10.50 | €11.00 | €10.50 | €10.90 | 320 |
| 2026-03-02 | €10.40 | €11.30 | €10.40 | €11.30 | 242 |
| 2026-02-27 | €11.50 | €11.50 | €11.30 | €11.30 | 715 |
| 2026-02-26 | €11.40 | €11.40 | €11.40 | €11.40 | 110 |
| 2026-02-25 | €11.20 | €11.20 | €11.20 | €11.20 | 0 |
| 2026-02-24 | €11.10 | €11.70 | €11.10 | €11.70 | 2 |
| 2026-02-23 | €10.80 | €10.80 | €10.80 | €10.80 | 0 |
| 2026-02-20 | €10.90 | €10.90 | €10.90 | €10.90 | 0 |
| 2026-02-19 | €12.00 | €12.00 | €11.70 | €11.70 | 248 |
| 2026-02-18 | €10.50 | €11.60 | €10.50 | €11.60 | 505 |
| 2026-02-17 | €10.30 | €10.40 | €10.30 | €10.40 | 50 |
| 2026-02-16 | €10.50 | €11.00 | €10.50 | €11.00 | 50 |
| 2026-02-13 | €10.60 | €11.00 | €10.60 | €11.00 | 11 |
| 2026-02-12 | €10.60 | €11.00 | €10.50 | €10.50 | 75 |
| 2026-02-11 | €10.40 | €11.20 | €10.40 | €11.20 | 135 |
| 2026-02-10 | €10.50 | €10.50 | €10.50 | €10.50 | 279 |
| 2026-02-09 | €11.00 | €11.00 | €10.90 | €10.90 | 61 |
| 2026-02-06 | €11.00 | €11.00 | €11.00 | €11.00 | 0 |
| 2026-02-05 | €11.00 | €11.00 | €11.00 | €11.00 | 0 |
| 2026-02-04 | €11.00 | €11.50 | €11.00 | €11.50 | 100 |
| 2026-02-03 | €11.00 | €11.00 | €11.00 | €11.00 | 0 |
| 2026-02-02 | €11.00 | €11.50 | €11.00 | €11.50 | 12 |
| 2026-01-30 | €11.00 | €11.50 | €11.00 | €11.50 | 113 |
| 2026-01-29 | €10.60 | €11.30 | €10.60 | €10.90 | 250 |
| 2026-01-28 | €11.50 | €11.50 | €11.00 | €11.00 | 155 |
| 2026-01-27 | €10.50 | €11.00 | €10.50 | €11.00 | 10 |
| 2026-01-26 | €10.20 | €10.80 | €10.20 | €10.80 | 35 |
| 2026-01-23 | €10.30 | €10.60 | €10.30 | €10.60 | 600 |
| 2026-01-22 | €10.20 | €10.70 | €10.20 | €10.30 | 290 |
| 2026-01-21 | €9.95 | €10.80 | €9.95 | €10.80 | 522 |
| 2026-01-20 | €9.80 | €9.80 | €9.80 | €9.80 | 0 |
| 2026-01-19 | €10.40 | €10.50 | €9.80 | €10.40 | 750 |
| 2026-01-16 | €10.10 | €10.80 | €10.10 | €10.80 | 1,610 |
| 2026-01-15 | €9.85 | €9.85 | €9.85 | €9.85 | 0 |
| 2026-01-14 | €9.55 | €9.75 | €9.55 | €9.75 | 5 |
| 2026-01-13 | €9.60 | €9.60 | €9.60 | €9.60 | 0 |
| 2026-01-12 | €9.65 | €10.20 | €9.65 | €10.10 | 620 |