ASML Holding NV(MX:ASMLN)
MX$28,700.00+345.24 (+1.22%)
MX:ASMLN
ASML Holding NV historical prices
MX$28,700.00
At close:+345.24 (+1.22%)
ASML Holding NV (ASMLN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | +1.22% | 31 | 0.10 |
| Nov 10, 2026 | 28,354.76 | 28,354.76 | 28,354.76 | 28,354.76 | 28,354.76 | +7.00% | 50 | 0.15 |
| Nov 09, 2026 | 26,500.00 | 28,999.99 | 26,500.00 | 26,500.00 | 26,500.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 26,761.79 | 27,452.50 | 26,500.00 | 26,500.00 | 26,500.00 | -12.25% | 1,010 | 3.17 |
| Nov 05, 2026 | 30,200.00 | 30,200.00 | 26,500.01 | 30,200.00 | 30,200.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 30,200.00 | 30,200.00 | 27,905.00 | 30,200.00 | 30,200.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 30,200.00 | 30,599.90 | 29,500.00 | 30,200.00 | 30,200.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 30,200.00 | 31,100.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 31,100.00 | 31,100.00 | 30,200.00 | 30,200.00 | 30,200.00 | -3.21% | 419 | 1.28 |
| Oct 29, 2026 | 31,201.00 | 31,201.00 | 31,201.00 | 31,201.00 | 31,201.00 | -0.19% | 31 | 0.09 |
| Oct 28, 2026 | 31,260.00 | 31,260.00 | 31,260.00 | 31,260.00 | 31,260.00 | +3.64% | 280 | 0.86 |
| Oct 27, 2026 | 30,161.00 | 30,161.00 | 30,161.00 | 30,161.00 | 30,161.00 | +1.13% | 60 | 0.18 |
| Oct 26, 2026 | 29,825.00 | 29,825.00 | 29,825.00 | 29,825.00 | 29,825.00 | -3.84% | 39 | 0.12 |
| Oct 23, 2026 | 31,055.00 | 31,098.98 | 29,425.01 | 31,055.00 | 31,015.92 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31,055.00 | 31,055.00 | 31,055.00 | 31,055.00 | 31,015.92 | -0.94% | 228 | 0.68 |
| Oct 21, 2026 | 30,900.00 | 31,350.00 | 30,900.00 | 31,350.00 | 31,310.54 | +1.49% | 136 | 0.41 |
| Oct 20, 2026 | 30,890.00 | 30,890.00 | 30,890.00 | 30,890.00 | 30,851.12 | +0.02% | 24 | 0.07 |
| Oct 19, 2026 | 30,759.68 | 30,884.63 | 30,759.68 | 30,884.63 | 30,845.76 | -0.05% | 212 | 0.64 |
| Oct 16, 2026 | 31,066.50 | 31,066.50 | 30,900.00 | 30,900.00 | 30,861.11 | +0.16% | 70 | 0.21 |
| Oct 15, 2026 | 30,949.97 | 30,949.97 | 30,849.99 | 30,849.99 | 30,811.16 | -4.92% | 94 | 0.29 |
| Oct 14, 2026 | 31,750.00 | 32,447.95 | 31,179.61 | 32,447.95 | 32,407.11 | +4.57% | 680 | 2.13 |
| Oct 13, 2026 | 31,350.00 | 31,350.00 | 31,029.07 | 31,029.07 | 30,990.02 | -3.81% | 76 | 0.24 |
| Oct 12, 2026 | 32,258.45 | 32,258.45 | 32,258.45 | 32,258.45 | 32,217.85 | -3.36% | 17 | 0.05 |
| Oct 09, 2026 | 33,379.62 | 33,790.00 | 32,850.01 | 33,379.62 | 33,337.61 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33,008.28 | 33,379.62 | 33,008.28 | 33,379.62 | 33,337.61 | +0.84% | 65 | 0.20 |
| Oct 07, 2026 | 33,271.00 | 33,271.00 | 33,100.00 | 33,100.00 | 33,058.34 | -0.27% | 496 | 1.59 |
| Oct 06, 2026 | 33,999.99 | 33,999.99 | 33,190.00 | 33,190.00 | 33,148.23 | -2.11% | 99 | 0.32 |
| Oct 05, 2026 | 34,050.00 | 34,050.00 | 33,735.39 | 33,904.06 | 33,861.39 | +0.01% | 58 | 0.18 |
| Oct 02, 2026 | 33,700.00 | 33,900.00 | 33,700.00 | 33,900.00 | 33,857.34 | -0.29% | 53 | 0.17 |
| Oct 01, 2026 | 32,780.00 | 33,999.99 | 32,780.00 | 33,999.99 | 33,957.20 | +4.13% | 43 | 0.13 |
| Sep 30, 2026 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 32,608.91 | +0.46% | 27 | 0.08 |
| Sep 29, 2026 | 32,500.00 | 32,501.00 | 32,500.00 | 32,500.00 | 32,459.10 | +2.60% | 131 | 0.40 |
| Sep 28, 2026 | 31,000.00 | 31,676.00 | 31,000.00 | 31,676.00 | 31,636.13 | +3.74% | 293 | 0.90 |
| Sep 25, 2026 | 30,533.95 | 30,858.00 | 30,533.95 | 30,533.95 | 30,495.52 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30,610.00 | 30,610.00 | 30,527.90 | 30,533.95 | 30,495.52 | +0.77% | 123 | 0.38 |
| Sep 23, 2026 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,261.87 | +3.29% | 80 | 0.25 |
| Sep 22, 2026 | 30,200.00 | 30,200.00 | 29,335.00 | 29,335.00 | 29,298.08 | -1.39% | 105 | 0.32 |
| Sep 21, 2026 | 29,053.44 | 29,750.00 | 29,000.00 | 29,750.00 | 29,712.56 | +5.15% | 1,436 | 4.62 |
| Sep 18, 2026 | 28,292.53 | 28,292.53 | 28,292.53 | 28,292.53 | 28,256.92 | +0.70% | 53 | 0.17 |
| Sep 17, 2026 | 28,000.00 | 28,095.00 | 28,000.00 | 28,095.00 | 28,059.64 | -2.17% | 27 | 0.08 |
| Sep 16, 2026 | 28,717.00 | 28,717.00 | 28,717.00 | 28,717.00 | 28,680.86 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 28,717.00 | 28,717.00 | 28,717.00 | 28,717.00 | 28,680.86 | +4.43% | 592 | 1.88 |
| Sep 14, 2026 | 27,548.52 | 27,548.52 | 27,500.00 | 27,500.00 | 27,465.39 | -5.89% | 129 | 0.41 |
| Sep 11, 2026 | 29,220.00 | 29,220.00 | 29,220.00 | 29,220.00 | 29,183.22 | +0.24% | 2,070 | 7.12 |
| Sep 10, 2026 | 28,682.80 | 29,150.00 | 28,682.80 | 29,150.00 | 29,113.31 | -1.88% | 2,484 | 9.87 |
| Sep 09, 2026 | 29,900.00 | 29,900.00 | 29,350.00 | 29,710.00 | 29,672.61 | -0.34% | 3,501 | 17.84 |
| Sep 08, 2026 | 29,810.00 | 29,810.00 | 29,810.00 | 29,810.00 | 29,772.48 | +3.18% | 3,402 | 23.15 |
| Sep 07, 2026 | 28,889.99 | 29,100.00 | 28,600.00 | 28,889.99 | 28,853.63 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 28,810.00 | 28,889.99 | 28,810.00 | 28,889.99 | 28,853.63 | +2.74% | 145 | 0.93 |
| Sep 03, 2026 | 27,745.00 | 28,119.90 | 27,745.00 | 28,119.90 | 28,084.51 | -4.03% | 326 | 2.16 |
