ASML Holding N.V. (BIT:1ASML)
Italy
· Delayed Price · Currency is EUR 953.30
-14.10 (-1.46%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 960.80 | 967.30 | 952.30 | 953.30 | 953.30 | -1.46% | 1,271 |
| Dec 4, 2025 | 975.10 | 976.50 | 956.10 | 967.40 | 967.40 | 0.38% | 3,335 |
| Dec 3, 2025 | 962.60 | 967.40 | 944.60 | 963.70 | 963.70 | 2.61% | 2,559 |
| Dec 2, 2025 | 931.80 | 953.40 | 926.10 | 939.20 | 939.20 | 1.31% | 4,612 |
| Dec 1, 2025 | 904.00 | 930.00 | 902.00 | 927.10 | 927.10 | 2.65% | 3,364 |
| Nov 28, 2025 | 897.70 | 905.10 | 892.00 | 903.20 | 903.20 | 0.69% | 1,187 |
| Nov 27, 2025 | 903.00 | 904.50 | 897.00 | 897.00 | 897.00 | -1.06% | 506 |
| Nov 26, 2025 | 871.90 | 907.90 | 871.70 | 906.60 | 906.60 | 5.46% | 3,012 |
| Nov 25, 2025 | 868.00 | 872.30 | 842.10 | 859.70 | 859.70 | 0.42% | 2,613 |
| Nov 24, 2025 | 846.50 | 863.30 | 838.70 | 856.10 | 856.10 | 2.98% | 2,106 |
| Nov 21, 2025 | 841.70 | 857.40 | 811.40 | 831.30 | 831.30 | -6.90% | 5,140 |
| Nov 20, 2025 | 910.00 | 914.30 | 892.90 | 892.90 | 892.90 | 2.47% | 4,056 |
| Nov 19, 2025 | 864.90 | 895.00 | 857.90 | 871.40 | 871.40 | 0.70% | 2,539 |
| Nov 18, 2025 | 870.20 | 877.30 | 858.00 | 865.30 | 865.30 | -0.71% | 3,082 |
| Nov 17, 2025 | 880.40 | 883.70 | 865.60 | 871.50 | 871.50 | -0.27% | 2,434 |
| Nov 14, 2025 | 866.90 | 876.50 | 843.90 | 873.90 | 873.90 | -1.28% | 4,628 |
| Nov 13, 2025 | 901.20 | 911.70 | 875.00 | 885.20 | 885.20 | -0.63% | 2,052 |
| Nov 12, 2025 | 888.10 | 896.90 | 885.10 | 890.80 | 890.80 | 0.45% | 3,172 |
| Nov 11, 2025 | 893.90 | 907.00 | 882.00 | 886.80 | 886.80 | 0.07% | 2,145 |
| Nov 10, 2025 | 890.20 | 898.80 | 884.50 | 886.20 | 886.20 | 1.40% | 1,930 |
| Nov 7, 2025 | 893.70 | 900.60 | 872.80 | 874.00 | 874.00 | -2.08% | 2,102 |
| Nov 6, 2025 | 903.70 | 912.30 | 891.60 | 892.60 | 892.60 | -1.84% | 1,622 |
| Nov 5, 2025 | 881.00 | 913.00 | 878.90 | 909.30 | 909.30 | -0.90% | 2,462 |
| Nov 4, 2025 | 909.40 | 925.70 | 903.80 | 917.60 | 917.60 | -0.36% | 2,029 |
| Nov 3, 2025 | 918.00 | 930.40 | 917.00 | 920.90 | 920.90 | -0.98% | 1,769 |
| Oct 31, 2025 | 937.40 | 937.40 | 914.20 | 930.00 | 930.00 | - | 1,703 |
| Oct 30, 2025 | 920.90 | 938.40 | 920.90 | 930.00 | 930.00 | 1.57% | 2,671 |
| Oct 29, 2025 | 906.70 | 928.10 | 906.70 | 915.60 | 915.60 | 1.32% | 2,360 |
| Oct 28, 2025 | 904.50 | 914.30 | 900.80 | 903.70 | 903.70 | 0.30% | 1,586 |
| Oct 27, 2025 | 901.40 | 913.10 | 898.70 | 901.00 | 899.40 | 1.24% | 2,737 |
| Oct 24, 2025 | 900.30 | 902.00 | 890.00 | 890.00 | 888.42 | 1.80% | 1,218 |
| Oct 23, 2025 | 874.80 | 890.90 | 855.30 | 874.30 | 872.75 | -0.67% | 3,438 |
| Oct 22, 2025 | 880.00 | 891.90 | 871.10 | 880.20 | 878.64 | -0.73% | 2,257 |
| Oct 21, 2025 | 891.70 | 894.00 | 884.60 | 886.70 | 885.13 | -0.71% | 1,765 |
| Oct 20, 2025 | 885.90 | 901.20 | 877.90 | 893.00 | 891.41 | 2.73% | 3,423 |
| Oct 17, 2025 | 859.10 | 886.00 | 856.70 | 869.30 | 867.76 | 0.01% | 3,756 |
| Oct 16, 2025 | 880.30 | 900.80 | 869.20 | 869.20 | 867.66 | -0.42% | 5,569 |
| Oct 15, 2025 | 871.40 | 893.30 | 855.40 | 872.90 | 871.35 | 3.12% | 9,634 |
| Oct 14, 2025 | 836.00 | 847.30 | 826.00 | 846.50 | 845.00 | 1.14% | 2,616 |
| Oct 13, 2025 | 823.30 | 844.20 | 816.00 | 837.00 | 835.51 | 1.14% | 2,993 |
| Oct 10, 2025 | 847.30 | 847.30 | 814.70 | 827.60 | 826.13 | -2.52% | 4,491 |
| Oct 9, 2025 | 853.60 | 864.50 | 846.20 | 849.00 | 847.49 | -0.29% | 4,182 |
| Oct 8, 2025 | 837.70 | 863.60 | 829.60 | 851.50 | 849.99 | -3.03% | 6,983 |
| Oct 7, 2025 | 888.50 | 895.60 | 876.70 | 878.10 | 876.54 | -0.99% | 3,816 |
| Oct 6, 2025 | 888.20 | 904.90 | 886.80 | 886.90 | 885.33 | 0.84% | 7,211 |
| Oct 3, 2025 | 874.50 | 883.60 | 865.00 | 879.50 | 877.94 | 0.19% | 2,802 |
| Oct 2, 2025 | 855.10 | 888.50 | 850.30 | 877.80 | 876.24 | 4.26% | 6,593 |
| Oct 1, 2025 | 817.00 | 843.90 | 812.00 | 841.90 | 840.40 | 1.83% | 4,815 |
| Sep 30, 2025 | 824.80 | 830.20 | 821.60 | 826.80 | 825.33 | -0.01% | 2,458 |
| Sep 29, 2025 | 818.20 | 828.10 | 816.90 | 826.90 | 825.43 | 1.78% | 2,804 |
| Sep 26, 2025 | 808.00 | 815.00 | 802.10 | 812.40 | 810.96 | 0.07% | 2,918 |
| Sep 25, 2025 | 807.70 | 816.40 | 802.00 | 811.80 | 810.36 | 0.30% | 3,100 |
| Sep 24, 2025 | 819.80 | 826.50 | 807.80 | 809.40 | 807.96 | -1.23% | 3,032 |
| Sep 23, 2025 | 806.00 | 829.30 | 796.80 | 819.50 | 818.04 | 0.76% | 5,521 |
| Sep 22, 2025 | 807.80 | 822.50 | 807.80 | 813.30 | 811.86 | 2.47% | 6,276 |
| Sep 19, 2025 | 786.40 | 794.00 | 783.90 | 793.70 | 792.29 | -0.04% | 2,876 |
| Sep 18, 2025 | 748.90 | 797.50 | 748.20 | 794.00 | 792.59 | 8.43% | 10,055 |
| Sep 17, 2025 | 734.60 | 740.40 | 730.50 | 732.30 | 731.00 | -0.49% | 1,935 |
| Sep 16, 2025 | 740.40 | 755.00 | 735.20 | 735.90 | 734.59 | 0.95% | 6,364 |
| Sep 15, 2025 | 696.70 | 731.40 | 673.80 | 729.00 | 727.71 | 5.74% | 5,298 |
| Sep 12, 2025 | 686.70 | 692.10 | 682.30 | 689.40 | 688.18 | 0.48% | 1,899 |
| Sep 11, 2025 | 680.00 | 689.30 | 674.50 | 686.10 | 684.88 | 0.59% | 2,002 |
| Sep 10, 2025 | 691.00 | 691.60 | 679.10 | 682.10 | 680.89 | 0.37% | 1,596 |
| Sep 9, 2025 | 680.00 | 683.40 | 675.00 | 679.60 | 678.39 | 0.50% | 2,286 |
| Sep 8, 2025 | 665.00 | 677.10 | 662.60 | 676.20 | 675.00 | 2.42% | 2,212 |
| Sep 5, 2025 | 660.80 | 666.20 | 653.30 | 660.20 | 659.03 | 4.63% | 2,738 |
| Sep 4, 2025 | 629.60 | 650.00 | 628.80 | 631.00 | 629.88 | 0.86% | 2,361 |
| Sep 3, 2025 | 629.80 | 633.10 | 625.60 | 625.60 | 624.49 | 1.39% | 1,671 |
| Sep 2, 2025 | 630.40 | 631.80 | 612.50 | 617.00 | 615.90 | -3.59% | 2,016 |
| Sep 1, 2025 | 628.40 | 640.00 | 627.10 | 640.00 | 638.86 | 0.27% | 781 |
| Aug 29, 2025 | 656.80 | 656.80 | 637.60 | 638.30 | 637.17 | -3.42% | 1,350 |
| Aug 28, 2025 | 662.70 | 663.00 | 652.40 | 660.90 | 659.73 | 0.11% | 1,494 |
| Aug 27, 2025 | 651.60 | 661.00 | 650.40 | 660.20 | 659.03 | 0.99% | 1,737 |
| Aug 26, 2025 | 649.00 | 655.30 | 648.30 | 653.70 | 652.54 | 1.07% | 1,519 |
| Aug 25, 2025 | 647.30 | 648.70 | 641.30 | 646.80 | 645.65 | 0.06% | 1,139 |
| Aug 22, 2025 | 634.00 | 650.80 | 628.90 | 646.40 | 645.25 | 1.49% | 1,850 |
| Aug 21, 2025 | 640.10 | 640.80 | 633.00 | 636.90 | 635.77 | -0.06% | 1,135 |
| Aug 20, 2025 | 637.60 | 652.00 | 633.30 | 637.30 | 636.17 | -1.15% | 3,105 |
| Aug 19, 2025 | 642.10 | 647.30 | 640.80 | 644.70 | 643.56 | 0.91% | 1,346 |
| Aug 18, 2025 | 633.30 | 638.90 | 629.60 | 638.90 | 637.77 | -0.65% | 1,557 |
| Aug 14, 2025 | 643.70 | 644.70 | 639.00 | 643.10 | 641.96 | 0.41% | 1,596 |
| Aug 13, 2025 | 637.60 | 646.10 | 635.40 | 640.50 | 639.36 | 1.06% | 3,030 |
| Aug 12, 2025 | 625.20 | 634.80 | 621.20 | 633.80 | 632.67 | 1.07% | 1,664 |
| Aug 11, 2025 | 621.00 | 629.50 | 618.80 | 627.10 | 625.99 | 1.65% | 2,878 |
| Aug 8, 2025 | 613.10 | 617.80 | 609.60 | 616.90 | 615.80 | 0.82% | 1,581 |
| Aug 7, 2025 | 592.90 | 615.00 | 592.90 | 611.90 | 610.81 | 3.24% | 3,045 |
| Aug 6, 2025 | 600.10 | 600.10 | 588.00 | 592.70 | 591.65 | -0.74% | 2,412 |
| Aug 5, 2025 | 605.50 | 606.10 | 592.80 | 597.10 | 596.04 | -0.86% | 1,803 |
| Aug 4, 2025 | 600.10 | 604.90 | 598.50 | 602.30 | 601.23 | 1.21% | 1,715 |
| Aug 1, 2025 | 609.30 | 609.30 | 590.80 | 595.10 | 594.04 | -2.94% | 3,538 |
| Jul 31, 2025 | 634.30 | 637.80 | 612.00 | 613.10 | 612.01 | -2.14% | 4,211 |
| Jul 30, 2025 | 623.40 | 628.30 | 619.80 | 626.50 | 625.39 | 0.87% | 1,383 |
| Jul 29, 2025 | 631.80 | 631.80 | 620.60 | 621.10 | 620.00 | -0.83% | 2,971 |
| Jul 28, 2025 | 617.70 | 634.90 | 617.70 | 626.30 | 625.19 | 3.42% | 4,037 |
| Jul 25, 2025 | 613.90 | 613.90 | 603.00 | 605.60 | 602.93 | -1.70% | 2,302 |
| Jul 24, 2025 | 611.00 | 620.70 | 608.40 | 616.10 | 613.38 | 1.00% | 3,456 |
| Jul 23, 2025 | 609.30 | 615.60 | 603.10 | 610.00 | 607.31 | 0.26% | 4,292 |
| Jul 22, 2025 | 624.00 | 624.00 | 602.00 | 608.40 | 605.72 | -2.50% | 4,142 |
| Jul 21, 2025 | 633.80 | 634.20 | 622.80 | 624.00 | 621.25 | -3.70% | 2,670 |
| Jul 18, 2025 | 653.10 | 653.10 | 632.00 | 648.00 | 645.14 | -0.45% | 2,338 |