ASML daily returns
ASML daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 1751.44 | 1719.11 | 1735.01 | — |
| 2026-08-26 | 0 | 1761.58 | 1732.35 | 1745.64 | — |
| 2026-08-25 | 0 | 1769.99 | 1735.87 | 1744.16 | — |
| 2026-08-24 | 0 | 1761.98 | 1727.57 | 1740.13 | — |
| 2026-08-21 | 1763.44 | 1771 | 1741.01 | 1763.76 | — |
| 2026-08-20 | 1743.18 | 1775.82 | 1741.02 | 1750.31 | — |
| 2026-08-19 | 1797.8 | 1804.27 | 1748.88 | 1751.73 | — |
| 2026-08-18 | 1812 | 1820.41 | 1775.7 | 1802.98 | — |
| 2026-08-17 | 1870 | 1896.31 | 1860.12 | 1883.12 | — |
| 2026-08-14 | 1835.04 | 1853.31 | 1820.41 | 1844.08 | — |
| 2026-08-13 | 1818.21 | 1873.69 | 1813.3 | 1847.9 | — |
| 2026-08-12 | 1833.27 | 1845 | 1807.38 | 1810.07 | — |
| 2026-08-11 | 1793.1 | 1819.52 | 1778.32 | 1799.38 | — |
| 2026-08-10 | 1794.16 | 1794.47 | 1732.81 | 1733.48 | — |
| 2026-08-07 | 1759.58 | 1761.31 | 1720.11 | 1740.99 | — |
| 2026-08-06 | 1695.58 | 1735 | 1672.11 | 1704.37 | — |
| 2026-08-05 | 1700.43 | 1729.06 | 1671.75 | 1678.22 | — |
| 2026-08-04 | 1697.03 | 1717.5 | 1686.01 | 1711.89 | — |
| 2026-07-31 | 1683.38 | 1692.15 | 1624.71 | 1629 | — |
| 2026-07-30 | 1645.64 | 1676.69 | 1626.44 | 1651.44 | — |
| 2026-07-29 | 1569.05 | 1621.45 | 1530.69 | 1550.69 | — |
| 2026-07-28 | 1579.39 | 1599.87 | 1553.58 | 1582.95 | — |
| 2026-07-27 | 1739.18 | 1746.7 | 1613.34 | 1655.26 | — |
| 2026-07-24 | 1788.46 | 1797.87 | 1739.88 | 1757.09 | — |
| 2026-07-23 | 1782.12 | 1823.57 | 1780.24 | 1803 | — |
| 2026-07-22 | 1767.48 | 1817.2 | 1767.28 | 1801.86 | — |
| 2026-07-21 | 1800.81 | 1823.88 | 1785.54 | 1801.51 | — |
| 2026-07-20 | 1778.59 | 1798.34 | 1728.6 | 1739.02 | — |
| 2026-07-17 | 1734.17 | 1790.91 | 1703.4 | 1747.58 | — |
| 2026-07-16 | 1797.48 | 1853.41 | 1779.12 | 1784.87 | — |
| 2026-07-15 | 1825 | 1830 | 1735.65 | 1815.27 | — |
| 2026-07-14 | 1787.44 | 1798.27 | 1749.86 | 1775.64 | — |
| 2026-07-13 | 1772.56 | 1775.79 | 1718.08 | 1726.04 | — |
| 2026-07-10 | 1782.92 | 1815.18 | 1766.66 | 1797.32 | — |
| 2026-07-09 | 1835.45 | 1858.56 | 1796.76 | 1804.25 | — |
| 2026-07-08 | 1732.34 | 1780.66 | 1729.4 | 1768.65 | — |
| 2026-07-07 | 1737.25 | 1761.02 | 1717.31 | 1747.28 | — |
| 2026-07-06 | 1829.65 | 1868.6 | 1813.33 | 1825.07 | — |
| 2026-07-02 | 1842.53 | 1858.4 | 1748.02 | 1769.32 | — |
| 2026-07-01 | 1915.33 | 1943 | 1832.66 | 1843.04 | — |
| 2026-06-30 | 1915.34 | 1999.96 | 1913.88 | 1989.44 | — |
| 2026-06-29 | 1803.29 | 1886.12 | 1772.52 | 1883.11 | — |
| 2026-06-26 | 1781.66 | 1809 | 1767.65 | 1794.62 | — |
| 2026-06-25 | 1855.91 | 1855.91 | 1777.04 | 1841.18 | — |
| 2026-06-24 | 1750.42 | 1779.65 | 1730.29 | 1762.77 | — |
| 2026-06-23 | 1779.47 | 1812.74 | 1756.01 | 1778.46 | — |
| 2026-06-22 | 1953.52 | 1959.04 | 1886.44 | 1929.25 | — |
| 2026-06-18 | 1923.98 | 1942.87 | 1909.76 | 1929.68 | — |
| 2026-06-17 | 1897.2 | 1938.49 | 1865.32 | 1867.83 | — |
| 2026-06-16 | 1870.96 | 1881.16 | 1802.61 | 1803.89 | — |
| 2026-06-15 | 1895 | 1913.7 | 1865 | 1892.66 | — |
| 2026-06-12 | 1847.56 | 1892.8 | 1839 | 1863.55 | — |
| 2026-06-11 | 1779.9 | 1903.5 | 1775.1 | 1899.48 | — |
| 2026-06-10 | 1746.01 | 1811.77 | 1724.05 | 1734.19 | — |
| 2026-06-09 | 1776.47 | 1830.99 | 1676.51 | 1777.77 | — |
| 2026-06-05 | 1685.44 | 1705.48 | 1638.38 | 1641.74 | — |
| 2026-06-04 | 1678.11 | 1779.29 | 1672.43 | 1757.47 | — |
| 2026-06-03 | 1710.73 | 1743.27 | 1690 | 1726.36 | — |
| 2026-06-02 | 1659.54 | 1708.32 | 1647.59 | 1705.37 | — |
| 2026-06-01 | 1594.53 | 1646.53 | 1585.61 | 1628.57 | — |
| 2026-05-29 | 1633.04 | 1654.2 | 1604.86 | 1612.76 | — |
| 2026-05-28 | 1615.68 | 1627.53 | 1580 | 1605.77 | — |
| 2026-05-27 | 1637.93 | 1639.13 | 1583 | 1597.87 | — |
| 2026-05-22 | 1620.03 | 1653.53 | 1615.85 | 1632.9 | — |
| 2026-05-21 | 1548.68 | 1601.79 | 1545.94 | 1592 | — |
| 2026-05-20 | 1502.38 | 1555.8 | 1492.32 | 1550.13 | — |
| 2026-05-19 | 1449.57 | 1485.76 | 1441.31 | 1459.44 | — |
| 2026-05-18 | 1520.47 | 1522.48 | 1453.34 | 1472.39 | — |
| 2026-05-15 | 1511.01 | 1527.25 | 1486.69 | 1501.81 | — |
| 2026-05-14 | 1573.94 | 1603.49 | 1563.28 | 1584.51 | — |
| 2026-05-13 | 1539.54 | 1602.6 | 1521.08 | 1581.58 | — |
| 2026-05-12 | 1526.23 | 1535 | 1475 | 1520.94 | — |
| 2026-05-11 | 1558.07 | 1567.99 | 1521.84 | 1565.81 | — |
| 2026-05-08 | 1539.3 | 1595.31 | 1531.16 | 1592.02 | — |
| 2026-05-07 | 1549 | 1550 | 1497.81 | 1516.6 | — |
| 2026-05-06 | 1502 | 1545.52 | 1496 | 1544.74 | — |
| 2026-05-05 | 1432.14 | 1454.8 | 1414.54 | 1442.92 | — |
| 2026-05-04 | 1402.35 | 1417.07 | 1366.88 | 1386.21 | — |
| 2026-05-01 | 1428.29 | 1444.15 | 1414 | 1427.02 | — |
| 2026-04-30 | 1414.3 | 1446.57 | 1395 | 1438.99 | — |
| 2026-04-29 | 1386.49 | 1399.7 | 1374.92 | 1394.08 | — |
| 2026-04-28 | 1388.9 | 1398.63 | 1364.81 | 1384.56 | — |
| 2026-04-27 | 1457.61 | 1457.94 | 1415.69 | 1432.44 | — |
| 2026-04-24 | 1459.53 | 1472.54 | 1441.7 | 1457.7 | — |
| 2026-04-23 | 1440.23 | 1450 | 1396.23 | 1417.8 | — |
| 2026-04-22 | 1475.88 | 1476.48 | 1378.3 | 1443.66 | — |
| 2026-04-21 | 1476.5 | 1480.17 | 1446.25 | 1458.97 | — |
| 2026-04-20 | 1461.35 | 1479 | 1452 | 1476.5 | — |
| 2026-04-17 | 1463.76 | 1472.45 | 1445.69 | 1459.8 | — |
| 2026-04-16 | 1453 | 1453.92 | 1406.5 | 1410.83 | — |
| 2026-04-15 | 1473.37 | 1486.17 | 1415.25 | 1481.77 | — |
| 2026-04-14 | 1528.24 | 1531.98 | 1496.98 | 1518.3 | — |
| 2026-04-13 | 1464.49 | 1500.55 | 1461.03 | 1500.2 | — |
| 2026-04-10 | 1483.1 | 1502.5 | 1473.71 | 1478.28 | — |
| 2026-04-09 | 1412.11 | 1453.55 | 1412.11 | 1448.64 | — |
| 2026-04-08 | 1421 | 1429.29 | 1384.22 | 1421.05 | — |
| 2026-04-07 | 1292.33 | 1309 | 1272.2 | 1306.45 | — |
| 2026-04-06 | 1315.1 | 1320 | 1280.43 | 1304.01 | — |
| 2026-04-02 | 1305.41 | 1356.2 | 1298.18 | 1317.23 | — |
| 2026-04-01 | 1345.79 | 1385.72 | 1344.56 | 1359.76 | — |
| 2026-03-31 | 1284.03 | 1322.41 | 1276.04 | 1320.83 | — |
| 2026-03-30 | 1318.77 | 1322.92 | 1248.11 | 1253.96 | — |
| 2026-03-27 | 1318.43 | 1333.78 | 1298.52 | 1302.47 | — |
| 2026-03-26 | 1356.81 | 1359.42 | 1326.85 | 1329.5 | — |
| 2026-03-25 | 1394.09 | 1405.83 | 1366.69 | 1393.89 | — |
| 2026-03-24 | 1348.68 | 1413.28 | 1348.68 | 1399.42 | — |
| 2026-03-23 | 1359.72 | 1400.39 | 1348.11 | 1369.62 | — |
| 2026-03-20 | 1358.22 | 1370 | 1291.1 | 1317.25 | — |
| 2026-03-19 | 1315.24 | 1372.46 | 1310.37 | 1366.39 | — |
| 2026-03-18 | 1374.8 | 1381.29 | 1354.02 | 1355.17 | — |
| 2026-03-17 | 1383.43 | 1391.04 | 1369.36 | 1389.16 | — |
| 2026-03-16 | 1379.52 | 1390.14 | 1368.2 | 1375.56 | — |
| 2026-03-13 | 1367.37 | 1386.5 | 1342.5 | 1345.69 | — |
| 2026-03-12 | 1372.54 | 1372.54 | 1333.57 | 1351.58 | — |
| 2026-03-11 | 1383.96 | 1404.78 | 1372 | 1386.68 | — |
| 2026-03-10 | 1374.59 | 1407.54 | 1369.91 | 1383.4 | — |
| 2026-03-09 | 1284.79 | 1359 | 1276.11 | 1357.42 | — |
| 2026-03-06 | 1293.86 | 1338 | 1286.67 | 1292.8 | — |
| 2026-03-05 | 1381.12 | 1407.38 | 1339.45 | 1368.36 | — |
| 2026-03-04 | 1391.13 | 1405.55 | 1372.71 | 1399.37 | — |