ASML weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.13 |
| 2017 | 3.86 |
| 2017 | 5.55 |
| 2017 | -0.16 |
| 2017 | 1.74 |
| 2017 | 2.14 |
| 2017 | 0.59 |
| 2017 | -2.2 |
| 2017 | 0.56 |
| 2017 | 3.09 |
| 2017 | 3.51 |
| 2017 | 2.64 |
| 2017 | 0.02 |
| 2017 | -0.88 |
| 2017 | -1.72 |
| 2017 | 0.88 |
| 2017 | -1.33 |
| 2017 | 2.87 |
| 2017 |
In the last 52 weeks, ASML increased in 29 and decreased in 23. The average return for this period was +0.70%, while the median return was +0.76%. Maximum gain was +14.03% on 2025-04-11 and maximum loss was -10.02% on 2025-10-10.
Total : 52 Weeks
In the last 52 weeks, ASML increased in 29 and decreased in 23. The average return for this period was +0.70%, while the median return was +0.76%. Maximum gain was +14.03% on 2025-04-11 and maximum loss was -10.02% on 2025-10-10.
In the last 52 weeks, ASML increased in 29 and decreased in 23. The average return for this period was +0.70%, while the median return was +0.76%. Maximum gain was +14.03% on 2025-04-11 and maximum loss was -10.02% on 2025-10-10.
| 2025-12-26 | 1,066.0 | 1,072.8 | +0.6% |
| 2025-12-19 | 1,089.4 | 1,056.0 | -3.1% |
| 2025-12-12 | 1,118.8 | 1,080.9 | -3.4% |
| 2025-12-05 | 1,056.0 | 1,099.5 | +4.1% |
| 2025-11-28 | 977.6 | 1,060.0 | +8.4% |
| 2025-11-21 | 1,004.7 | 966.6 | -3.8% |
| 2025-11-14 | 1,036.8 | 1,007.0 | -2.9% |
| 2025-11-07 | 1,063.0 | 1,017.0 | -4.3% |
| 2025-10-31 | 1,050.0 | 1,059.2 | +0.9% |
| 2025-10-24 | 1,031.8 | 1,033.1 | +0.1% |
| 2025-10-17 | 971.7 | 1,029.3 | +5.9% |
| 2025-10-10 | 1,040.4 | 936.2 | -10.0% |
| 2025-10-03 | 963.7 | 1,032.2 | +7.1% |
| 2025-09-26 | 960.9 | 951.5 | -1.0% |
| 2025-09-19 | 834.9 | 932.2 | +11.6% |
| 2025-09-12 | 789.7 | 813.9 | +3.1% |
| 2025-09-05 | 717.2 | 781.7 | +9.0% |
| 2025-08-29 | 754.8 | 742.6 | -1.6% |
| 2025-08-22 | 739.7 | 754.9 | +2.1% |
| 2025-08-15 | 724.0 | 742.2 | +2.5% |
| 2025-08-08 | 695.6 | 722.3 | +3.8% |
| 2025-08-01 | 735.2 | 689.8 | -6.2% |
| 2025-07-25 | 731.0 | 711.3 | -2.7% |
| 2025-07-18 | 797.6 | 734.6 | -7.9% |
| 2025-07-11 | 785.5 | 801.9 | +2.1% |
| 2025-07-03 | 796.5 | 794.5 | -0.2% |
| 2025-06-27 | 761.3 | 796.0 | +4.6% |
| 2025-06-20 | 766.4 | 756.5 | -1.3% |
| 2025-06-13 | 757.1 | 761.0 | +0.5% |
| 2025-06-06 | 733.3 | 753.0 | +2.7% |
| 1.42 |
| 2017 | -0.41 |
| 2017 | 0.16 |
| 2017 | 1.23 |
| 2017 | -2.16 |
| 2017 | 0.32 |
| 2017 | 2.63 |
| 2017 | -4.05 |
| 2017 | 1.37 |
| 2017 | 4.42 |
| 2017 | 9.88 |
| 2017 | -0.88 |
| 2017 | 0.79 |
| 2017 | -1.41 |
| 2017 | 0.93 |
| 2017 | 1.35 |
| 2017 | 2.35 |
| 2017 | 2.44 |
| 2017 | 0.81 |
| 2017 | 0.7 |
| 2017 | 3.83 |
| 2017 | -0.56 |
| 2017 | 4.04 |
| 2017 | -0.34 |
| 2017 | 0.55 |
| 2017 | 3.53 |
| 2017 | -2.38 |
| 2017 | 1.3 |
| 2017 | 3.57 |
| 2017 | -7.21 |
| 2017 | -1.83 |
| 2017 | 0.74 |
| 2017 | -0.14 |
| 2017 | 0.1 |
| 2018 | 5.01 |
| 2018 | -1.27 |
| 2018 | 9.49 |
| 2018 | 0.98 |
| 2018 | -4.78 |
| 2018 | -5 |
| 2018 | 4.85 |
| 2018 | 2.52 |
| 2018 | -3.26 |
| 2018 | 7.54 |
| 2018 | 1.5 |
| 2018 | -6.96 |
| 2018 | -3.15 |
| 2018 | -1.44 |
| 2018 | 3.86 |
| 2018 | -7.04 |
| 2018 | -1.38 |
| 2018 | 3.11 |
| 2018 | 2.03 |
| 2018 | -2.03 |
| 2018 | -0.6 |
| 2018 | 3.14 |
| 2018 | 1.91 |
| 2018 | 2.41 |
| 2018 | -1.65 |
| 2018 | -1.68 |
| 2018 | 1.91 |
| 2018 | -0.4 |
| 2018 | 9.98 |
| 2018 | -2.86 |
| 2018 | -0.76 |
| 2018 | -4.27 |
| 2018 | -3.68 |
| 2018 | 2.09 |
| 2018 | -0.54 |
| 2018 | -9.13 |
| 2018 | -1.75 |
| 2018 | 2.38 |
| 2018 | -1.44 |
| 2018 | -3.71 |
| 2018 | -3.71 |
| 2018 | 1.35 |
| 2018 | -5.81 |
| 2018 | 3.84 |
| 2018 | 1.75 |
| 2018 | -0.67 |
| 2018 | -2.73 |
| 2018 | 3.76 |
| 2018 | -8.24 |
| 2018 | -0.3 |
| 2018 | -7.8 |
| 2018 | 3.99 |
| 2019 | -1.26 |
| 2019 | 3.53 |
| 2019 | 1.62 |
| 2019 | 9.79 |
| 2019 | 3.88 |
| 2019 | 1.48 |
| 2019 | 2.76 |
| 2019 | 2.18 |
| 2019 | -1.43 |
| 2019 | -3.52 |
| 2019 | 8.11 |
| 2019 | -1.46 |
| 2019 | 0.92 |
| 2019 | 5.31 |
| 2019 | 0.41 |
| 2019 | 2.3 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 1357.58 | 1373.5 | 1329.03 | 1360.94 | — |
| 2026-03-02 | 1417.75 | 1442.69 | 1411.21 | 1423.54 | — |
| 2026-02-27 | 1430.34 | 1461.72 | 1424.5 | 1450.56 | — |
| 2026-02-26 | 1512.82 | 1514.33 | 1426.59 | 1463.8 | — |
| 2026-02-25 | 1522.4 | 1547.22 | 1516.48 | 1526.51 | — |
| 2026-02-25 | 1522.4 | 1547.22 | 1516.48 | 1526.51 | — |
| 2026-02-25 | 1522.4 | 1547.22 | 1516.48 | 1526.51 | — |
| 2026-02-24 | 1500.02 | 1507.35 | 1473.93 | 1497.8 | — |
| 2026-02-23 | 1471.4 | 1493.01 | 1462 | 1485.99 | — |
| 2026-02-20 | 1449.42 | 1487.01 | 1448.32 | 1469.59 | — |
| 2026-02-19 | 1439.04 | 1459.79 | 1427.58 | 1458.93 | — |
| 2026-02-18 | 1436.47 | 1476.5 | 1427.38 | 1468.72 | — |
| 2026-02-17 | 1392.57 | 1428.5 | 1382.75 | 1419.78 | — |
| 2026-02-13 | 1414.85 | 1436.66 | 1401 | 1406.61 | — |
| 2026-02-12 | 1435.23 | 1439.25 | 1392.2 | 1406.87 | — |
| 2026-02-11 | 1440.4 | 1451.49 | 1409.34 | 1435.63 | — |
| 2026-02-10 | 1439.27 | 1439.89 | 1410.8 | 1413.62 | — |
| 2026-02-09 | 1415.84 | 1437.09 | 1408.6 | 1429.49 | — |
| 2026-02-06 | 1372.37 | 1415.97 | 1368.52 | 1413.01 | — |
| 2026-02-05 | 1329.12 | 1368.86 | 1319.53 | 1350.16 | — |
| 2026-02-04 | 1395.76 | 1406.1 | 1316.06 | 1339.13 | — |
| 2026-02-03 | 1436.04 | 1445.81 | 1371.91 | 1395.88 | — |
| 2026-02-02 | 1397.24 | 1453.16 | 1395.4 | 1441.39 | — |
| 2026-01-30 | 1440.04 | 1466.43 | 1416.01 | 1423 | — |
| 2026-01-29 | 1459.32 | 1467.49 | 1399.09 | 1455.16 | — |
| 2026-01-28 | 1493 | 1493.48 | 1408.05 | 1422.92 | — |
| 2026-01-27 | 1417.63 | 1473.59 | 1417 | 1454.59 | — |
| 2026-01-26 | 1385.87 | 1419.95 | 1385.16 | 1413.35 | — |
| 2026-01-23 | 1376.32 | 1393.36 | 1363.27 | 1389.04 | — |
| 2026-01-22 | 1393.65 | 1398.8 | 1373.28 | 1395 | — |
| 2026-01-21 | 1332 | 1371 | 1322.67 | 1360.09 | — |
| 2026-01-20 | 1319.12 | 1351.26 | 1311.31 | 1326.07 | — |