Dark

ASMLF
ASML HOLDING NV ORD
stock OTC

EOD

Sep 30, 2026

1783.45USD-3.387%(-62.52)4,415

Pre-market

0.00USD-100.000%(-1845.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1,885.060000	1,900.000000	1,782.840000	1,783.448000	-3.387%	4,415	0.000%
2026-09-29	1,817.566000	1,845.970000	1,803.000000	1,845.970000	+4.084%	3,883	-3.387%
2026-09-28	1,745.820000	1,790.000000	1,738.860435	1,773.536325	+2.508%	192	+0.559%
2026-09-25	1,744.238000	1,757.280000	1,726.420000	1,730.140000	-1.150%	191	+3.081%
2026-09-24	1,715.508000	1,750.270000	1,705.000000	1,750.270000	+0.410%	341	+1.896%
2026-09-23	1,723.500000	1,743.130000	1,707.350000	1,743.130000	+0.320%	521	+2.313%
2026-09-22	1,710.330000	1,749.238000	1,710.330000	1,737.574000	+0.849%	580	+2.640%
2026-09-21	1,693.274539	1,722.940000	1,678.886000	1,722.940000	+2.286%	1,039	+3.512%
2026-09-18	1,634.175000	1,684.430000	1,633.475000	1,684.430000	+4.053%	212	+5.878%
2026-09-17	1,644.448000	1,646.040000	1,614.300000	1,618.820000	+2.142%	966	+10.170%
2026-09-16	1,629.740000	1,629.740000	1,584.870000	1,584.870000	+0.009%	247	+12.530%
2026-09-15	1,609.930000	1,609.930000	1,576.516547	1,584.720000	-0.385%	14,214	+12.540%
2026-09-14	1,595.010000	1,617.370000	1,575.821695	1,590.850000	-6.214%	76,919	+12.107%
2026-09-11	1,722.250000	1,727.620000	1,696.262000	1,696.262000	+0.268%	57,019	+5.140%
2026-09-10	1,692.262000	1,721.100000	1,682.450000	1,691.730000	-3.130%	681	+5.422%
2026-09-09	1,732.770000	1,752.690000	1,718.066000	1,746.392000	-0.301%	28,679	+2.122%
2026-09-08	1,778.390000	1,780.000000	1,745.000000	1,751.660000	+1.487%	181	+1.815%
2026-09-04	1,674.446000	1,725.990000	1,674.446000	1,725.990000	+3.999%	294	+3.329%
2026-09-03	1,649.534000	1,669.070000	1,630.130000	1,659.618000	-1.564%	345	+7.461%
2026-09-02	1,676.422000	1,687.953555	1,651.500000	1,685.990000	+0.971%	639	+5.780%
2026-09-01	1,659.200000	1,673.790000	1,653.700000	1,669.772000	-1.155%	351	+6.808%
2026-08-31	1,705.932000	1,716.108000	1,679.186800	1,689.282000	-1.305%	269	+5.574%
2026-08-28	1,745.280000	1,745.280000	1,687.214000	1,711.612000	-1.623%	998	+4.197%
2026-08-27	1,754.400000	1,754.400000	1,720.409365	1,739.844000	+0.048%	2,309	+2.506%
2026-08-26	1,737.308000	1,762.258000	1,727.652000	1,739.010000	-0.628%	5,683	+2.555%
2026-08-25	1,768.348000	1,771.784000	1,737.420000	1,750.000000	+1.263%	2,749	+1.911%
2026-08-24	1,754.190000	1,755.550000	1,725.000000	1,728.170000	-1.892%	1,165	+3.199%
2026-08-21	1,766.965000	1,781.552000	1,744.040000	1,761.500000	+1.601%	480	+1.246%
2026-08-20	1,749.316000	1,772.820000	1,733.750000	1,733.750000	-0.941%	318	+2.867%
2026-08-19	1,803.000000	1,803.000000	1,743.680000	1,750.226000	-1.852%	761	+1.898%
2026-08-18	1,815.764000	1,815.764000	1,774.752000	1,783.256000	-4.770%	504	+0.011%
2026-08-17	1,863.790000	1,893.500000	1,862.610000	1,872.578000	+1.495%	599	-4.760%
2026-08-14	1,848.590000	1,852.928000	1,818.694000	1,845.000000	-0.216%	781	-3.336%
2026-08-13	1,831.000000	1,869.848000	1,809.450000	1,849.000000	+1.715%	440	-3.545%
2026-08-12	1,835.075000	1,841.000000	1,809.664000	1,817.830000	+1.859%	202	-1.891%
2026-08-11	1,795.500000	1,816.000000	1,767.210000	1,784.660000	+3.759%	455	-0.068%
2026-08-10	1,786.340000	1,802.200000	1,720.000000	1,720.000000	-0.058%	355	+3.689%
2026-08-07	1,721.152000	1,769.930000	1,721.000000	1,721.000000	+0.126%	339	+3.629%
2026-08-06	1,703.842000	1,736.840000	1,690.000000	1,718.840000	+2.224%	1,022	+3.759%
2026-08-05	1,703.290000	1,722.160000	1,681.350000	1,681.450000	-1.258%	499	+6.066%
2026-08-04	1,704.730000	1,714.340000	1,682.274000	1,702.870000	+2.152%	404	+4.732%
2026-08-03	1,615.180000	1,667.000000	1,595.490000	1,667.000000	+2.342%	598	+6.985%
2026-07-31	1,677.400000	1,679.438000	1,625.020000	1,628.860000	-1.084%	397	+9.491%
2026-07-30	1,648.750000	1,676.640000	1,632.058000	1,646.718000	+6.399%	355	+8.303%
2026-07-29	1,575.102000	1,621.060000	1,536.840000	1,547.680000	-1.847%	2,658	+15.234%
2026-07-28	1,583.542000	1,596.460000	1,557.480000	1,576.798000	-4.455%	26,658	+13.106%
2026-07-27	1,744.688000	1,747.200000	1,607.115000	1,650.320000	-7.560%	7,715	+8.067%
2026-07-24	1,795.794000	1,802.916000	1,747.784000	1,785.290000	-0.337%	1,467	-0.103%
2026-07-23	1,782.848000	1,815.000000	1,782.848000	1,791.320000	-1.577%	271	-0.439%
2026-07-22	1,798.300000	1,824.100000	1,793.200000	1,820.020000	+1.426%	289	-2.009%
2026-07-21	1,805.950500	1,829.194000	1,792.460000	1,794.430000	+4.642%	10,288	-0.612%
2026-07-20	1,782.904000	1,797.675000	1,714.830000	1,714.830000	-1.334%	402	+4.001%
2026-07-17	1,752.900000	1,784.430000	1,726.550000	1,738.010000	-2.110%	432	+2.614%
2026-07-16	1,800.090000	1,846.560000	1,775.470000	1,775.470000	-2.068%	343	+0.449%
2026-07-15	1,821.290000	1,833.058000	1,733.564000	1,812.960000	+2.641%	290	-1.628%
2026-07-14	1,779.020000	1,792.716000	1,761.884000	1,766.312000	+1.846%	1,300	+0.970%
2026-07-13	1,766.800000	1,766.800000	1,720.090000	1,734.305000	-2.731%	25,361	+2.834%
2026-07-10	1,792.710000	1,809.580000	1,776.630000	1,782.996000	-0.931%	30,384	+0.025%
2026-07-09	1,841.302000	1,849.620000	1,799.760000	1,799.760000	+0.426%	314	-0.906%
2026-07-08	1,739.174000	1,792.120000	1,730.880000	1,792.120000	+3.671%	6,799	-0.484%
2026-07-07	1,741.322000	1,757.690000	1,723.170000	1,728.656000	-5.909%	316	+3.170%
2026-07-06	1,830.500000	1,873.560000	1,816.510000	1,837.214000	+3.864%	266	-2.926%
2026-07-02	1,854.400000	1,856.764000	1,747.450000	1,768.872000	-3.513%	474	+0.824%
2026-07-01	1,924.190000	1,928.610000	1,833.270000	1,833.270000	-7.871%	504	-2.718%
2026-06-30	1,921.404000	1,989.900000	1,921.404000	1,989.900000	+5.877%	48,359	-10.375%
2026-06-29	1,805.000000	1,879.450000	1,777.550000	1,879.450000	+4.320%	6,235	-5.108%
2026-06-26	1,788.958000	1,801.620000	1,773.162000	1,801.620000	-2.086%	30,668	-1.009%
2026-06-25	1,856.775000	1,856.775000	1,785.760000	1,840.000000	+4.664%	801	-3.073%
2026-06-24	1,756.650000	1,778.120000	1,736.572000	1,758.000000	-1.555%	10,524	+1.448%
2026-06-23	1,768.880000	1,812.390000	1,760.285000	1,785.770000	-9.194%	21,209	-0.130%
2026-06-22	1,961.040000	1,991.640000	1,891.690000	1,966.580000	+1.519%	24,607	-9.312%
2026-06-18	1,896.350000	1,938.690000	1,896.350000	1,937.146000	+1.955%	466	-7.934%
2026-06-17	1,924.140000	1,933.250000	1,863.500000	1,900.000000	+5.362%	10,239	-6.134%
2026-06-16	1,856.496000	1,903.850000	1,803.314000	1,803.314000	-3.230%	50,272	-1.102%
2026-06-15	1,908.484000	1,919.860000	1,863.370000	1,863.510000	-0.647%	70,497	-4.296%
2026-06-12	1,858.560000	1,913.650000	1,851.558000	1,875.645000	-0.483%	50,275	-4.915%
2026-06-11	1,787.050000	1,910.320000	1,779.980000	1,884.740000	+9.012%	40,654	-5.374%
2026-06-10	1,764.830000	1,809.250000	1,728.930000	1,728.930000	+2.685%	30,390	+3.153%
2026-06-09	1,803.900000	1,826.545000	1,674.462000	1,683.720000	-3.252%	20,273	+5.923%
2026-06-08	1,744.684000	1,781.180000	1,723.650000	1,740.324000	+7.361%	272	+2.478%
2026-06-05	1,693.790000	1,705.576000	1,621.000000	1,621.000000	-7.541%	687	+10.021%
2026-06-04	1,684.292000	1,784.740000	1,667.390000	1,753.202000	+0.991%	3,875	+1.725%
2026-06-03	1,699.190000	1,739.178000	1,695.000000	1,736.000000	+2.394%	284	+2.733%
2026-06-02	1,669.510000	1,703.360000	1,644.740000	1,695.420000	+2.387%	413	+5.192%
2026-06-01	1,590.657500	1,664.000000	1,590.657500	1,655.888000	+1.989%	374	+7.703%
2026-05-29	1,640.194000	1,653.616000	1,611.118000	1,623.590000	+1.196%	205	+9.846%
2026-05-28	1,603.096000	1,630.164000	1,575.190000	1,604.408000	+0.014%	539	+11.159%
2026-05-27	1,611.120000	1,621.134000	1,586.220000	1,604.182000	-2.361%	441	+11.175%
2026-05-26	1,645.000000	1,645.000000	1,604.524000	1,642.970000	-0.135%	306	+8.550%
2026-05-22	1,626.498000	1,647.198000	1,625.248000	1,645.196000	+3.667%	480	+8.403%
2026-05-21	1,550.000000	1,597.880000	1,548.210000	1,587.000000	+2.505%	424	+12.379%
2026-05-20	1,509.960000	1,570.300000	1,494.625000	1,548.210000	+5.753%	547	+15.194%
2026-05-19	1,455.600000	1,488.424000	1,451.010000	1,463.980000	-0.153%	311	+21.822%
2026-05-18	1,513.660000	1,513.660000	1,455.600000	1,466.230000	-2.579%	302	+21.635%
2026-05-15	1,519.690000	1,525.000000	1,492.968000	1,505.040000	-4.682%	1,325	+18.498%
2026-05-14	1,575.000000	1,604.040000	1,569.800000	1,578.960000	-0.115%	571	+12.951%
2026-05-13	1,532.630000	1,598.632000	1,522.536000	1,580.770000	+4.269%	591	+12.821%
2026-05-12	1,519.050000	1,533.785000	1,480.000000	1,516.050000	-3.389%	662	+17.638%
2026-05-11	1,564.284000	1,574.510000	1,517.000000	1,569.229500	-1.374%	923	+13.651%
2026-05-08	1,545.000000	1,594.250000	1,534.808000	1,591.086000	+6.435%	596	+12.090%
2026-05-07	1,546.550000	1,546.550000	1,494.890000	1,494.890000	-2.992%	1,110	+19.303%
2026-05-06	1,497.090000	1,542.130000	1,494.020000	1,540.992000	+6.340%	391	+15.734%
2026-05-05	1,439.296000	1,456.936000	1,415.322000	1,449.120000	+4.630%	462	+23.071%
2026-05-04	1,401.940000	1,415.634000	1,365.000000	1,385.000000	-4.270%	331	+28.769%
2026-05-01	1,419.080000	1,456.490000	1,419.080000	1,446.780000	+1.645%	386	+23.270%
2026-04-30	1,415.237500	1,453.978000	1,399.050000	1,423.360000	+2.062%	293	+25.298%
2026-04-29	1,404.800000	1,418.590000	1,375.000000	1,394.604000	-0.727%	917	+27.882%
2026-04-28	1,401.920000	1,404.820000	1,367.000000	1,404.820000	-1.347%	249	+26.952%
2026-04-27	1,457.550000	1,467.614000	1,411.730000	1,424.000000	-3.177%	301	+25.242%
2026-04-24	1,447.950000	1,481.080000	1,442.706000	1,470.718000	+4.958%	227	+21.264%
2026-04-23	1,443.378000	1,449.870000	1,401.240000	1,401.240000	-3.614%	360	+27.276%
2026-04-22	1,479.144000	1,479.144000	1,400.000000	1,453.780000	+0.804%	325	+22.677%
2026-04-21	1,477.275000	1,487.270000	1,442.180000	1,442.180000	-1.717%	184	+23.663%
2026-04-20	1,465.000000	1,502.238000	1,448.170000	1,467.380000	+0.418%	390	+21.540%
2026-04-17	1,458.170000	1,475.000000	1,447.545000	1,461.276000	+2.419%	194	+22.047%
2026-04-16	1,454.290000	1,454.290000	1,417.390000	1,426.758000	-3.843%	172	+25.000%
2026-04-15	1,481.990000	1,489.630000	1,419.800000	1,483.778000	-3.271%	23,455	+20.196%
2026-04-14	1,523.656000	1,533.960000	1,504.226000	1,533.960000	+2.951%	317	+16.264%
2026-04-13	1,489.630000	1,509.410000	1,461.364000	1,489.994000	+4.317%	907	+19.695%
2026-04-10	1,502.210000	1,502.210000	1,413.250000	1,428.334000	-2.470%	1,286	+24.862%
2026-04-09	1,424.390000	1,464.510000	1,404.000000	1,464.510000	+4.354%	363	+21.778%
2026-04-08	1,420.000000	1,449.190000	1,374.670000	1,403.410000	+6.724%	1,003	+27.080%
2026-04-07	1,296.674000	1,318.040000	1,273.424000	1,314.990000	-1.292%	612	+35.624%
2026-04-06	1,324.990000	1,338.250000	1,287.356000	1,332.200000	-1.094%	413	+33.872%
2026-04-02	1,296.420000	1,360.320000	1,296.420000	1,346.930000	-0.262%	352	+32.408%
2026-04-01	1,367.768000	1,385.038000	1,346.550000	1,350.474000	+1.833%	328	+32.061%
2026-03-31	1,285.530000	1,326.160000	1,276.710000	1,326.160000	+6.008%	530	+34.482%
2026-03-30	1,313.470000	1,322.237500	1,250.000000	1,251.000000	-3.769%	335	+42.562%
2026-03-27	1,324.780000	1,332.150400	1,300.000000	1,300.000000	-1.123%	373	+37.188%
2026-03-26	1,352.530000	1,352.548000	1,314.770000	1,314.770000	-7.063%	465	+35.647%
2026-03-25	1,394.165000	1,414.690000	1,375.990000	1,414.690000	+0.397%	467	+26.066%
2026-03-24	1,358.368000	1,411.020000	1,358.368000	1,409.090000	+0.966%	389	+26.567%
2026-03-23	1,360.790000	1,406.850000	1,347.020000	1,395.610000	+5.091%	486	+27.790%
2026-03-20	1,373.482000	1,373.482000	1,293.300000	1,328.000000	-3.416%	516	+34.296%
2026-03-19	1,323.090000	1,374.964000	1,303.310000	1,374.964000	+1.850%	585	+29.709%
2026-03-18	1,380.000000	1,400.000000	1,349.990000	1,349.990000	-2.748%	112	+32.108%
2026-03-17	1,391.490000	1,396.190000	1,369.680000	1,388.134000	-0.066%	365	+28.478%
2026-03-16	1,375.980000	1,393.030000	1,370.020000	1,389.052000	+4.500%	913	+28.393%
2026-03-13	1,375.785000	1,387.072000	1,329.240000	1,329.240000	-1.691%	648	+34.171%
2026-03-12	1,375.094000	1,375.094000	1,335.200000	1,352.106000	-1.342%	617	+31.901%
2026-03-11	1,384.240000	1,399.800000	1,330.864000	1,370.500000	-1.810%	480	+30.131%
2026-03-10	1,380.933500	1,405.830000	1,364.756000	1,395.768000	+4.568%	484	+27.775%
2026-03-09	1,290.210000	1,350.300000	1,281.342000	1,334.790000	+2.928%	993	+33.613%
2026-03-06	1,300.000000	1,346.408000	1,289.240000	1,296.814000	-4.832%	414	+37.525%
2026-03-05	1,395.000000	1,407.120100	1,331.494000	1,362.656000	-2.469%	370	+30.880%
2026-03-04	1,388.240000	1,410.190000	1,374.890000	1,397.148000	+1.790%	488	+27.649%
2026-03-03	1,364.460000	1,388.676000	1,325.644000	1,372.576000	-2.760%	675	+29.934%
2026-03-02	1,426.210000	1,431.526000	1,405.790000	1,411.538000	-1.906%	443	+26.348%
2026-02-27	1,450.000000	1,457.858600	1,367.650000	1,438.970000	-0.983%	451	+23.939%
2026-02-26	1,515.318500	1,520.008000	1,431.000000	1,453.250000	-4.705%	24,657	+22.721%
2026-02-25	1,515.980000	1,545.500000	1,515.980000	1,525.000000	+3.116%	529	+16.947%
2026-02-24	1,506.570000	1,506.570000	1,475.340000	1,478.920000	+0.924%	1,056	+20.591%
2026-02-23	1,479.520000	1,492.338000	1,453.010000	1,465.380000	-1.479%	7,442	+21.705%
2026-02-20	1,445.610000	1,487.380000	1,445.610000	1,487.380000	+1.562%	290	+19.905%
2026-02-19	1,443.124000	1,466.640000	1,437.936000	1,464.510000	+0.229%	1,453	+21.778%
2026-02-18	1,440.750000	1,476.750000	1,436.286000	1,461.165000	+2.305%	603	+22.057%
2026-02-17	1,414.578000	1,437.470000	1,392.290000	1,428.250000	+1.388%	3,203	+24.869%
2026-02-13	1,416.000000	1,442.650000	1,397.420000	1,408.700000	-0.475%	415	+26.602%
2026-02-12	1,439.448000	1,439.448000	1,388.490000	1,415.428000	-1.071%	2,524	+26.001%
2026-02-11	1,435.500000	1,449.990000	1,415.840000	1,430.750000	+1.644%	443	+24.651%
2026-02-10	1,440.134000	1,440.134000	1,401.860000	1,407.612000	-2.621%	425	+26.700%
2026-02-09	1,422.880000	1,445.500000	1,419.000000	1,445.500000	+1.845%	214	+23.379%
2026-02-06	1,369.618000	1,422.250000	1,369.618000	1,419.310000	+5.664%	333	+25.656%
2026-02-05	1,325.600000	1,366.060000	1,325.600000	1,343.230000	+0.399%	514	+32.773%
2026-02-04	1,395.996000	1,402.710000	1,316.260000	1,337.895000	-3.841%	1,058	+33.303%
2026-02-03	1,439.984000	1,439.984000	1,374.690000	1,391.342000	-3.631%	2,189	+28.182%
2026-02-02	1,392.080000	1,454.480000	1,392.080000	1,443.766000	+1.666%	380	+23.527%
2026-01-30	1,442.222000	1,462.490000	1,417.130000	1,420.108000	-2.731%	465	+25.585%
2026-01-29	1,454.150000	1,464.280000	1,402.200000	1,459.978000	+1.960%	1,359	+22.156%
2026-01-28	1,495.025000	1,495.025000	1,410.000000	1,431.912000	-1.398%	6,572	+24.550%
2026-01-27	1,427.970000	1,473.504000	1,423.454000	1,452.213500	+2.501%	425	+22.809%
2026-01-26	1,384.740000	1,427.640000	1,384.740000	1,416.776000	+2.314%	2,073	+25.881%
2026-01-23	1,383.250000	1,395.960000	1,371.210000	1,384.740000	+0.561%	485	+28.793%
2026-01-22	1,401.680000	1,401.680000	1,372.506000	1,377.020000	+2.781%	614	+29.515%
2026-01-21	1,337.260000	1,369.672000	1,328.000000	1,339.764000	+0.635%	1,451	+33.117%
2026-01-20	1,324.010000	1,347.000000	1,303.576000	1,331.312000	-1.516%	1,921	+33.962%
2026-01-16	1,349.390000	1,370.688000	1,339.140000	1,351.804000	+1.962%	700	+31.931%
2026-01-15	1,352.660000	1,352.802000	1,325.754000	1,325.788000	+6.117%	475	+34.520%
2026-01-14	1,270.190000	1,274.600000	1,249.370000	1,249.370000	-1.875%	400	+42.748%
2026-01-13	1,289.970000	1,289.970000	1,267.200000	1,273.240000	-1.963%	301	+40.072%
2026-01-12	1,267.160000	1,298.740000	1,250.560000	1,298.740000	+1.441%	337	+37.321%
2026-01-09	1,234.550000	1,281.118000	1,223.800000	1,280.286000	+7.320%	586	+39.301%
2026-01-08	1,220.000000	1,222.348000	1,176.918000	1,192.958000	-3.421%	289	+49.498%
2026-01-07	1,232.700000	1,245.030000	1,218.550000	1,235.216000	+0.707%	594	+44.383%
2026-01-06	1,224.145000	1,245.650000	1,224.145000	1,226.540000	+0.536%	3,266	+45.405%
2026-01-05	1,224.580000	1,242.850000	1,201.790000	1,220.000000	+5.549%	630	+46.184%
2026-01-02	1,125.000000	1,170.000000	1,122.110000	1,155.860000	+8.531%	721	+54.296%
2025-12-31	1,092.000000	1,092.000000	1,065.000000	1,065.000000	-2.633%	326	+67.460%
2025-12-30	1,077.810000	1,093.800000	1,071.394000	1,093.800000	+2.224%	320	+63.051%
2025-12-29	1,071.810000	1,072.822000	1,060.226000	1,070.000000	-3.255%	438	+66.677%
2025-12-26	1,049.095000	1,106.000000	1,036.696000	1,106.000000	+3.364%	482	+61.252%
2025-12-24	1,049.040000	1,070.000000	1,049.040000	1,070.000000	+0.094%	166	+66.677%
2025-12-23	1,055.412000	1,070.000000	1,055.412000	1,069.000000	+0.593%	507	+66.833%
2025-12-22	1,075.660000	1,075.660000	1,047.948000	1,062.700000	-0.244%	560	+67.822%
2025-12-19	1,044.520000	1,065.300000	1,044.520000	1,065.300000	+1.666%	1,203	+67.413%
2025-12-18	1,045.890000	1,051.710000	1,033.290000	1,047.840000	+2.611%	454	+70.202%
2025-12-17	1,063.822000	1,063.822000	1,008.108000	1,021.180000	-4.487%	558	+74.646%
2025-12-16	1,086.000000	1,087.690000	1,064.290000	1,069.156000	-2.560%	382	+66.809%
2025-12-15	1,086.064000	1,097.550000	1,081.232000	1,097.250000	+0.517%	670	+62.538%
2025-12-12	1,104.560000	1,112.664000	1,074.770000	1,091.610000	-3.312%	357	+63.378%
2025-12-11	1,110.300000	1,129.000000	1,099.180000	1,129.000000	+1.644%	499	+57.967%
2025-12-10	1,109.615000	1,126.550000	1,099.944000	1,110.742000	+0.501%	321	+60.564%
2025-12-09	1,103.020000	1,115.587500	1,102.492000	1,105.210000	-0.160%	672	+61.367%
2025-12-08	1,123.190000	1,130.840000	1,106.980000	1,106.980000	+1.398%	370	+61.109%
2025-12-05	1,118.250000	1,128.312000	1,091.720000	1,091.720000	-0.335%	11,019	+63.361%
2025-12-04	1,121.566000	1,129.820000	1,095.390000	1,095.390000	-3.438%	7,739	+62.814%
2025-12-03	1,107.192000	1,139.290000	1,107.192000	1,134.390000	+2.841%	9,389	+57.216%
2025-12-02	1,084.510000	1,110.000000	1,084.510000	1,103.048000	+2.661%	6,531	+61.684%
2025-12-01	1,055.305000	1,090.000000	1,055.305000	1,074.456000	+2.129%	401	+65.986%
2025-11-28	1,039.216000	1,058.582000	1,037.454000	1,052.060000	+1.004%	260	+69.520%
2025-11-26	1,043.020000	1,057.930000	1,039.050000	1,041.604000	+3.400%	675	+71.221%
2025-11-25	997.180000	1,007.350000	975.990000	1,007.350000	+2.699%	4,926	+77.044%
2025-11-24	976.155000	996.360000	976.064000	980.880000	+0.500%	594	+81.821%
2025-11-21	967.830000	986.670000	947.565000	976.000000	-0.961%	1,057	+82.730%
2025-11-20	1,041.720000	1,051.050000	964.542000	985.470000	-4.738%	4,085	+80.974%
2025-11-19	1,005.120000	1,041.340000	1,003.530000	1,034.488000	+3.247%	2,645	+72.399%
2025-11-18	1,016.930000	1,016.930000	994.846000	1,001.952000	-0.993%	822	+77.997%
2025-11-17	1,008.074000	1,024.036000	998.540000	1,012.000000	+0.378%	492	+76.230%
2025-11-14	994.300000	1,018.756000	985.370000	1,008.185000	-0.457%	393	+76.897%
2025-11-13	1,039.414000	1,039.414000	1,010.000000	1,012.810000	-1.960%	401	+76.089%
2025-11-12	1,028.980000	1,039.044000	1,026.208000	1,033.062000	+0.107%	394	+72.637%
2025-11-11	1,030.114000	1,036.072000	1,009.790000	1,031.960000	-0.717%	451	+72.821%
2025-11-10	1,038.669500	1,041.018000	1,021.528000	1,039.410000	+2.907%	589	+71.583%
2025-11-07	1,030.682000	1,032.342000	995.250000	1,010.052000	-2.887%	793	+76.570%
2025-11-06	1,037.830000	1,040.990000	1,026.880000	1,040.074000	+0.680%	250	+71.473%
2025-11-05	1,029.410000	1,050.000000	1,029.410000	1,033.050000	+0.354%	771	+72.639%
2025-11-04	1,053.200000	1,062.842000	1,024.330000	1,029.406000	-3.112%	5,276	+73.250%
2025-11-03	1,066.562000	1,076.656000	1,062.470000	1,062.470000	+0.870%	29,750	+67.859%
2025-10-31	1,077.150000	1,077.150000	1,051.250000	1,053.310000	-1.939%	249	+69.318%
2025-10-30	1,071.755000	1,085.690000	1,069.720000	1,074.140000	+1.062%	800	+66.035%
2025-10-29	1,074.294000	1,075.728000	1,060.070000	1,062.856000	+0.983%	719	+67.798%
2025-10-28	1,055.030000	1,068.800000	1,047.470000	1,052.506000	-0.603%	504	+69.448%
2025-10-27	1,054.070000	1,060.000000	1,049.962000	1,058.890000	+2.259%	1,186	+68.426%
2025-10-24	1,033.710000	1,047.022000	1,033.710000	1,035.500000	-0.429%	382	+72.231%
2025-10-23	1,000.860000	1,040.000000	1,000.860000	1,039.960000	+2.543%	728	+71.492%
2025-10-22	1,028.650000	1,033.224000	999.000000	1,014.170000	-1.408%	197	+75.853%
2025-10-21	1,033.584000	1,040.816000	1,024.857300	1,028.650000	-1.980%	237	+73.378%
2025-10-20	1,032.385000	1,053.832000	1,032.385000	1,049.430000	+2.133%	293	+69.944%
2025-10-17	975.450000	1,031.890000	975.450000	1,027.510000	+0.823%	591	+73.570%
2025-10-16	1,038.760000	1,048.148000	1,010.096000	1,019.119300	+1.354%	2,395	+74.999%
2025-10-15	1,029.180000	1,032.428000	996.310000	1,005.500000	+2.562%	527	+77.369%
2025-10-14	970.000000	1,000.600000	969.348000	980.380000	+0.210%	564	+81.914%
2025-10-13	977.230000	993.300000	968.000000	978.330000	+3.838%	992	+82.295%
2025-10-10	974.400000	976.271100	930.560000	942.167400	-4.445%	915	+89.292%
2025-10-09	989.510000	989.510000	974.104000	986.000000	-0.827%	666	+80.877%
2025-10-08	982.200000	995.150000	982.200000	994.222000	-0.237%	340	+79.381%
2025-10-07	1,045.462000	1,047.110000	996.274000	996.586000	-5.554%	1,267	+78.956%
2025-10-06	1,040.120000	1,057.930000	1,040.120000	1,055.194000	+2.289%	440	+69.016%
2025-10-03	1,032.105000	1,040.360000	1,021.590000	1,031.582000	+0.151%	707	+72.885%
2025-10-02	1,030.866000	1,033.240000	1,021.690000	1,030.024000	+2.782%	2,249	+73.146%
2025-10-01	967.800000	1,002.145000	964.090000	1,002.145000	+3.321%	969	+77.963%
2025-09-30	964.450000	978.316000	961.540000	969.930000	+0.511%	935	+83.874%
2025-09-29	959.630000	972.448000	959.630000	965.000000	+1.134%	309	+84.813%
2025-09-26	950.240000	956.000000	942.230000	954.182000	+1.073%	2,282	+86.909%
2025-09-25	938.520000	952.110000	936.454000	944.054000	-0.137%	415	+88.914%
2025-09-24	954.760000	954.760000	942.010000	945.347100	-1.011%	439	+88.655%
2025-09-23	969.450000	976.826000	955.000000	955.000000	-0.049%	394	+86.748%
2025-09-22	960.130000	965.790000	952.928000	955.470000	+1.746%	988	+86.657%
2025-09-19	928.085000	940.940000	928.066000	939.076000	+1.765%	916	+89.915%
2025-09-18	935.440000	939.364000	916.660000	922.790000	+6.621%	1,059	+93.267%
2025-09-17	873.020000	877.026800	864.840000	865.486000	-1.531%	851	+106.063%
2025-09-16	873.000000	879.704000	869.565000	878.939300	+0.671%	291	+102.909%
2025-09-15	835.550000	873.080000	835.550000	873.080000	+7.236%	3,874	+104.271%
2025-09-12	809.175000	816.176000	805.970000	814.166000	+1.396%	306	+119.052%
2025-09-11	805.000000	811.090000	800.680100	802.960000	+0.612%	1,997	+122.109%
2025-09-10	806.980000	806.980000	790.104000	798.074000	-0.304%	10,664	+123.469%
2025-09-09	798.164000	804.422000	794.140000	800.510000	+1.118%	298	+122.789%
2025-09-08	789.410000	798.000000	786.700000	791.660000	+1.781%	731	+125.280%
2025-09-05	779.050000	782.454000	766.192000	777.810000	+2.578%	855	+129.291%
2025-09-04	737.805000	758.260000	737.805000	758.260000	+2.498%	849	+135.203%
2025-09-03	730.090000	742.620000	727.270000	739.780000	+1.466%	453	+141.078%
2025-09-02	715.985000	729.090000	715.985000	729.090000	-1.885%	559	+144.613%
2025-08-29	755.660000	755.660000	741.000000	743.100000	-3.554%	679	+140.001%
2025-08-28	772.690000	773.186000	759.050000	770.480000	+0.110%	438	+131.472%
2025-08-27	762.560000	769.630000	761.350000	769.630000	+1.060%	670	+131.728%
2025-08-26	756.832000	763.610000	754.389900	761.560000	+0.474%	426	+134.184%
2025-08-25	761.670000	765.150000	740.210000	757.970000	+0.372%	363	+135.293%
2025-08-22	743.960000	761.745400	743.418000	755.157400	+2.256%	8,371	+136.169%
2025-08-21	736.880000	741.038000	730.750000	738.494000	-0.731%	389	+141.498%
2025-08-20	749.320000	753.248000	739.362000	743.932000	+0.531%	838	+139.733%
2025-08-19	755.670000	755.670000	740.000000	740.000000	-0.489%	1,557	+141.006%
2025-08-18	741.792000	750.732000	741.384000	743.634000	-0.548%	310	+139.829%
2025-08-15	740.000000	748.610000	738.730000	747.730000	-0.832%	1,743	+138.515%
2025-08-14	748.608000	754.000000	745.112000	754.000000	-0.066%	327	+136.532%
2025-08-13	751.830000	756.000000	746.974000	754.500000	+1.259%	516	+136.375%
2025-08-12	727.778000	745.562500	727.778000	745.118000	+3.680%	548	+139.351%
2025-08-11	723.873000	731.600000	718.670000	718.670000	-0.043%	784	+148.160%
2025-08-08	709.580000	723.540000	709.580000	718.980000	+0.718%	1,209	+148.053%
2025-08-07	715.000000	717.870000	707.208000	713.856800	+3.053%	1,335	+149.833%
2025-08-06	690.970000	694.816000	686.700000	692.709000	-0.106%	1,143	+157.460%
2025-08-05	691.790000	696.488000	686.060000	693.446000	-0.110%	2,062	+157.186%
2025-08-04	698.500000	701.520000	693.180000	694.208000	+0.380%	783	+156.904%
2025-08-01	693.060000	693.060000	683.898000	691.580000	-0.224%	644	+157.880%
2025-07-31	709.030000	709.030000	693.130000	693.130000	-4.174%	1,356	+157.304%
2025-07-30	718.000000	724.536000	715.825000	723.322000	-0.038%	446	+146.563%
2025-07-29	724.774000	725.600000	715.480000	723.600000	-0.164%	741	+146.469%
2025-07-28	735.680000	737.702000	724.790000	724.790000	+2.109%	9,092	+146.064%
2025-07-25	710.000000	715.528000	706.820000	709.818000	-1.959%	3,141	+151.254%
2025-07-24	722.950000	730.090000	719.696000	724.000000	+0.933%	1,699	+146.333%
2025-07-23	718.162000	718.162000	709.080000	717.304000	+2.051%	980	+148.632%
2025-07-22	720.850000	720.850000	702.650000	702.890000	-2.983%	415	+153.731%
2025-07-21	731.840000	734.952000	724.500000	724.500000	-1.429%	755	+146.163%
2025-07-18	755.340000	755.340000	732.000000	735.000000	-1.757%	1,020	+142.646%
2025-07-17	749.910000	756.190000	743.020000	748.146000	-1.108%	892	+138.382%
2025-07-16	752.230000	774.850000	732.000000	756.528100	-8.687%	3,146	+135.741%
2025-07-15	821.700000	828.500000	814.780000	828.500000	+2.212%	686	+115.262%
2025-07-14	798.025000	813.450000	792.440000	810.570000	+1.607%	175	+120.024%
2025-07-11	797.765000	804.872000	796.168000	797.750000	-1.241%	316	+123.560%
2025-07-10	812.170000	812.170000	799.380000	807.776000	+1.360%	295	+120.785%
2025-07-09	791.680000	802.736000	791.680000	796.934000	-0.340%	495	+123.789%
2025-07-08	785.266000	799.650000	780.020000	799.650000	+0.630%	198	+123.029%
2025-07-07	787.114000	797.360000	783.808000	794.646000	+0.671%	679	+124.433%
2025-07-03	789.178000	797.604000	787.780000	789.352000	-0.835%	354	+125.938%
2025-07-02	777.027000	800.730000	777.027000	796.000000	-0.024%	285	+124.051%
2025-07-01	790.555000	796.190000	782.477900	796.190000	-0.566%	358	+123.998%
2025-06-30	794.326000	800.720000	792.152000	800.720000	+0.298%	236	+122.731%
2025-06-27	803.355000	807.942000	786.740000	798.340000	+0.875%	1,645	+123.395%
2025-06-26	805.000000	805.000000	785.930000	791.416000	-1.940%	448	+125.349%
2025-06-25	810.000000	822.416000	803.740000	807.071000	-0.556%	326	+120.978%
2025-06-24	791.930000	817.750000	785.250000	811.584000	+5.674%	332	+119.749%
2025-06-23	744.730000	779.489600	744.730000	768.006000	+2.371%	1,445	+132.218%
2025-06-20	766.000000	768.625000	742.104000	750.218000	-0.723%	228	+137.724%
2025-06-18	763.945000	771.000000	752.572400	755.680000	-0.719%	360	+136.006%
2025-06-17	768.838000	773.146000	759.730000	761.150000	-1.087%	250	+134.310%
2025-06-16	769.200000	782.430000	767.415000	769.514000	+1.286%	512	+131.763%
2025-06-13	764.750000	773.014000	757.900000	759.740000	-3.618%	465	+134.745%
2025-06-12	788.024000	790.000000	780.910000	788.262000	+0.847%	522	+126.251%
2025-06-11	789.000000	796.634000	777.800000	781.640000	-0.310%	1,284	+128.167%
2025-06-10	781.574000	786.730000	777.082000	784.068000	+1.728%	430	+127.461%
2025-06-09	753.730000	780.168000	753.730000	770.750000	+1.636%	997	+131.391%
2025-06-06	753.130000	760.000000	753.130000	758.346000	+2.218%	290	+135.176%
2025-06-05	750.620000	757.076000	741.890000	741.890000	-0.172%	1,299	+140.393%
2025-06-04	747.640000	753.306000	740.814000	743.168000	-0.531%	2,651	+139.979%
2025-06-03	730.910000	747.334000	730.910000	747.135000	+0.261%	929	+138.705%
2025-06-02	737.420000	745.370000	735.676000	745.192400	+2.493%	281	+139.327%
2025-05-30	749.310000	749.310000	723.000000	727.070000	-2.454%	101,207	+145.292%
2025-05-29	761.208000	761.208000	745.364000	745.364000	-0.219%	1,001	+139.272%
2025-05-28	755.110000	755.110000	742.584000	747.000000	-0.651%	1,956	+138.748%
2025-05-27	747.640000	761.305900	747.640000	751.896000	+2.299%	729	+137.193%
2025-05-23	728.420000	736.832000	725.000000	735.000000	-1.428%	904	+142.646%
2025-05-22	737.410000	745.650000	737.410000	745.650000	+0.998%	646	+139.180%
2025-05-21	747.140000	758.000000	738.280000	738.280000	-0.902%	407	+141.568%
2025-05-20	742.230000	747.668000	738.000000	745.000000	-0.624%	535	+139.389%
2025-05-19	740.800000	752.008000	739.800000	749.674600	-0.203%	280	+137.896%
2025-05-16	754.726000	754.726000	741.424000	751.197700	-0.835%	600	+137.414%
2025-05-15	763.562000	769.100000	755.772000	757.520000	-1.877%	681	+135.432%
2025-05-14	767.578000	773.532000	763.340000	772.012000	+1.666%	436	+131.013%
2025-05-13	747.000000	763.870000	747.000000	759.360000	+1.540%	320	+134.862%
2025-05-12	730.000000	747.842000	727.624000	747.842000	+6.317%	1,322	+138.479%
2025-05-09	712.152000	712.174000	700.140000	703.406000	-0.706%	1,002	+153.545%
2025-05-08	715.012000	717.170000	707.029900	708.410000	+2.227%	830	+151.754%
2025-05-07	681.710000	699.000000	680.614000	692.976000	+1.744%	662	+157.361%
2025-05-06	679.730000	687.770000	675.260000	681.098000	-0.760%	200	+161.849%
2025-05-05	688.102000	690.670000	680.819200	686.315000	-0.234%	1,082	+159.859%
2025-05-02	691.738000	695.922000	680.000000	687.925000	+3.916%	3,250	+159.250%
2025-05-01	668.680000	673.792000	661.000000	662.000000	-1.467%	346	+169.403%
2025-04-30	653.806000	671.856000	652.388000	671.856000	+1.070%	464	+165.451%
2025-04-29	669.230000	676.088000	662.420000	664.740000	-0.715%	468	+168.293%
2025-04-28	671.260000	675.160000	660.522000	669.530000	-0.846%	404	+166.373%
2025-04-25	669.990000	680.000000	665.438000	675.245000	+0.550%	333	+164.119%
2025-04-24	662.790000	675.320000	662.790000	671.550000	+2.715%	242	+165.572%
2025-04-23	661.220000	667.588000	650.660000	653.800000	+3.515%	522	+172.782%
2025-04-22	639.570000	647.230000	627.940000	631.602000	+1.916%	1,007	+182.369%
2025-04-21	656.192000	656.192000	608.000000	619.728000	-2.177%	781	+187.779%
2025-04-17	644.510000	647.672000	632.400000	633.518000	+0.638%	1,330	+181.515%
2025-04-16	650.000000	653.000000	629.500000	629.500000	-7.571%	3,906	+183.312%
2025-04-15	682.550000	686.990000	674.510000	681.060000	+0.809%	885	+161.864%
2025-04-14	677.932000	683.548000	660.870000	675.592000	+1.105%	800	+163.983%
2025-04-11	655.130000	672.678000	653.900000	668.206000	+3.278%	778	+166.901%
2025-04-10	659.100000	660.110000	634.030000	647.000000	-5.974%	523	+175.649%

.dark-mode .qTyYxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTyYxF{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLFASML HOLDING NV ORDstock OTC

ASMLF
ASML HOLDING NV ORD
stock OTC