ASML Holding N.V. (BVMF:ASML34)
Brazil
· Delayed Price · Currency is BRL 108.54
+1.47 (1.37%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.00 | 110.07 | 108.00 | 108.54 | 108.54 | 1.37% | 9,441 |
| Dec 4, 2025 | 108.65 | 108.65 | 106.45 | 107.07 | 107.07 | -2.38% | 10,848 |
| Dec 3, 2025 | 108.00 | 110.07 | 106.45 | 109.68 | 109.68 | 1.58% | 7,575 |
| Dec 2, 2025 | 107.00 | 107.97 | 105.22 | 107.97 | 107.97 | 1.42% | 8,830 |
| Dec 1, 2025 | 102.95 | 106.46 | 102.38 | 106.46 | 106.46 | 4.15% | 13,077 |
| Nov 28, 2025 | 101.10 | 102.82 | 100.29 | 102.22 | 102.22 | -0.63% | 3,202 |
| Nov 27, 2025 | 100.78 | 102.87 | 100.53 | 102.87 | 102.87 | 0.03% | 1,768 |
| Nov 26, 2025 | 100.99 | 102.84 | 100.82 | 102.84 | 102.84 | 4.57% | 15,054 |
| Nov 25, 2025 | 98.23 | 98.35 | 96.20 | 98.35 | 98.35 | 1.13% | 28,509 |
| Nov 24, 2025 | 96.99 | 97.49 | 95.77 | 97.25 | 97.25 | 2.64% | 15,236 |
| Nov 21, 2025 | 94.76 | 95.90 | 93.27 | 94.75 | 94.75 | -5.56% | 27,999 |
| Nov 19, 2025 | 97.40 | 100.47 | 96.70 | 100.33 | 100.33 | 3.03% | 17,171 |
| Nov 18, 2025 | 99.30 | 99.30 | 96.43 | 97.38 | 97.38 | -0.95% | 16,077 |
| Nov 17, 2025 | 97.00 | 98.82 | 96.51 | 98.31 | 98.31 | 1.74% | 8,774 |
| Nov 14, 2025 | 96.82 | 97.59 | 94.54 | 96.63 | 96.63 | -3.34% | 21,629 |
| Nov 13, 2025 | 99.99 | 100.39 | 97.19 | 99.97 | 99.97 | 0.22% | 7,782 |
| Nov 12, 2025 | 98.81 | 99.80 | 98.71 | 99.75 | 99.75 | 2.13% | 12,390 |
| Nov 11, 2025 | 99.10 | 99.29 | 97.67 | 97.67 | 97.67 | -2.69% | 6,201 |
| Nov 10, 2025 | 100.10 | 100.37 | 98.61 | 100.37 | 100.37 | 2.25% | 13,694 |
| Nov 7, 2025 | 100.84 | 100.84 | 96.89 | 98.16 | 98.16 | -1.68% | 12,292 |
| Nov 6, 2025 | 102.06 | 102.06 | 99.84 | 99.84 | 99.84 | -1.54% | 16,335 |
| Nov 5, 2025 | 101.33 | 102.59 | 100.86 | 101.40 | 101.40 | 0.18% | 18,509 |
| Nov 4, 2025 | 104.60 | 104.60 | 101.22 | 101.22 | 101.22 | -2.58% | 11,975 |
| Nov 3, 2025 | 103.75 | 104.48 | 103.10 | 103.90 | 103.90 | 0.13% | 9,318 |
| Oct 31, 2025 | 106.24 | 106.24 | 102.96 | 103.76 | 103.76 | -1.35% | 8,118 |
| Oct 30, 2025 | 105.84 | 106.39 | 104.56 | 105.18 | 105.18 | 0.17% | 10,246 |
| Oct 29, 2025 | 103.99 | 105.00 | 103.65 | 105.00 | 105.00 | 2.54% | 8,506 |
| Oct 28, 2025 | 103.42 | 103.69 | 102.32 | 102.40 | 102.40 | -0.11% | 11,197 |
| Oct 27, 2025 | 102.82 | 103.64 | 102.43 | 102.51 | 102.36 | 0.70% | 8,822 |
| Oct 24, 2025 | 101.70 | 101.96 | 100.99 | 101.80 | 101.65 | -0.20% | 4,641 |
| Oct 23, 2025 | 98.62 | 102.00 | 97.98 | 102.00 | 101.85 | 2.65% | 30,024 |
| Oct 22, 2025 | 101.26 | 101.26 | 98.22 | 99.37 | 99.23 | -1.46% | 24,911 |
| Oct 21, 2025 | 101.64 | 101.64 | 100.25 | 100.84 | 100.69 | -1.13% | 6,007 |
| Oct 20, 2025 | 101.76 | 102.79 | 100.75 | 101.99 | 101.84 | 1.23% | 9,806 |
| Oct 17, 2025 | 100.97 | 102.14 | 100.14 | 100.75 | 100.60 | -0.05% | 14,055 |
| Oct 16, 2025 | 102.00 | 103.66 | 100.11 | 100.80 | 100.65 | 0.23% | 27,853 |
| Oct 15, 2025 | 101.70 | 102.79 | 98.48 | 100.57 | 100.42 | 3.25% | 16,258 |
| Oct 14, 2025 | 97.00 | 98.69 | 96.33 | 97.40 | 97.26 | -0.24% | 13,922 |
| Oct 13, 2025 | 94.01 | 97.63 | 94.01 | 97.63 | 97.49 | 4.74% | 6,464 |
| Oct 10, 2025 | 95.99 | 96.73 | 93.21 | 93.21 | 93.07 | -3.90% | 35,226 |
| Oct 9, 2025 | 95.50 | 96.99 | 94.79 | 96.99 | 96.85 | 1.25% | 11,582 |
| Oct 8, 2025 | 95.76 | 96.32 | 94.19 | 95.79 | 95.65 | -1.84% | 13,742 |
| Oct 7, 2025 | 101.71 | 101.71 | 97.33 | 97.59 | 97.45 | -3.38% | 12,105 |
| Oct 6, 2025 | 100.88 | 102.35 | 100.72 | 101.00 | 100.85 | 1.13% | 11,958 |
| Oct 3, 2025 | 99.83 | 100.82 | 99.61 | 99.87 | 99.72 | 0.04% | 26,256 |
| Oct 2, 2025 | 100.50 | 100.86 | 99.22 | 99.83 | 99.68 | 3.08% | 5,793 |
| Oct 1, 2025 | 93.65 | 97.20 | 93.18 | 96.85 | 96.71 | 3.15% | 16,520 |
| Sep 30, 2025 | 93.51 | 94.48 | 93.14 | 93.89 | 93.75 | 0.21% | 8,934 |
| Sep 29, 2025 | 93.05 | 93.98 | 92.92 | 93.69 | 93.55 | 1.07% | 6,065 |
| Sep 26, 2025 | 93.53 | 93.53 | 91.63 | 92.70 | 92.57 | 0.11% | 10,068 |
| Sep 25, 2025 | 90.98 | 92.60 | 90.90 | 92.60 | 92.47 | 1.18% | 6,991 |
| Sep 24, 2025 | 92.38 | 92.38 | 90.98 | 91.52 | 91.39 | -1.10% | 20,995 |
| Sep 23, 2025 | 93.77 | 94.66 | 91.96 | 92.54 | 92.41 | -1.10% | 14,074 |
| Sep 22, 2025 | 93.11 | 93.79 | 92.79 | 93.57 | 93.43 | 2.77% | 26,674 |
| Sep 19, 2025 | 89.51 | 91.05 | 89.51 | 91.05 | 90.92 | 1.74% | 7,892 |
| Sep 18, 2025 | 89.50 | 90.32 | 88.34 | 89.49 | 89.36 | 6.54% | 26,966 |
| Sep 17, 2025 | 83.70 | 84.46 | 83.25 | 84.00 | 83.88 | -0.59% | 9,462 |
| Sep 16, 2025 | 84.57 | 85.58 | 83.60 | 84.50 | 84.38 | 1.05% | 18,825 |
| Sep 15, 2025 | 80.25 | 83.90 | 80.25 | 83.62 | 83.50 | 5.55% | 18,075 |
| Sep 12, 2025 | 79.56 | 79.56 | 78.64 | 79.22 | 79.10 | 0.57% | 5,319 |
| Sep 11, 2025 | 77.93 | 79.20 | 77.93 | 78.77 | 78.66 | 1.09% | 4,444 |
| Sep 10, 2025 | 79.97 | 79.97 | 77.60 | 77.92 | 77.81 | -1.49% | 6,798 |
| Sep 9, 2025 | 78.55 | 79.60 | 78.28 | 79.10 | 78.98 | 0.98% | 14,878 |
| Sep 8, 2025 | 77.24 | 78.64 | 77.24 | 78.33 | 78.22 | 4.00% | 7,375 |
| Sep 5, 2025 | 76.31 | 77.07 | 75.30 | 75.32 | 75.21 | 1.24% | 12,943 |
| Sep 4, 2025 | 73.15 | 75.16 | 72.98 | 74.40 | 74.29 | 1.72% | 9,014 |
| Sep 3, 2025 | 72.08 | 73.16 | 72.08 | 73.14 | 73.03 | 1.47% | 13,761 |
| Sep 2, 2025 | 72.00 | 72.28 | 71.25 | 72.08 | 71.98 | -1.40% | 4,772 |
| Sep 1, 2025 | 74.08 | 76.40 | 73.01 | 73.10 | 72.99 | -1.32% | 3,357 |
| Aug 29, 2025 | 74.64 | 74.85 | 73.00 | 74.08 | 73.97 | -1.09% | 14,602 |
| Aug 28, 2025 | 75.96 | 76.22 | 74.83 | 74.90 | 74.79 | -1.30% | 7,872 |
| Aug 27, 2025 | 75.12 | 75.94 | 75.12 | 75.89 | 75.78 | 1.32% | 13,761 |
| Aug 26, 2025 | 74.76 | 75.30 | 74.58 | 74.90 | 74.79 | 0.67% | 6,212 |
| Aug 25, 2025 | 73.23 | 74.73 | 73.23 | 74.40 | 74.29 | 0.07% | 5,898 |
| Aug 22, 2025 | 73.50 | 75.03 | 73.50 | 74.35 | 74.24 | 1.71% | 2,673 |
| Aug 21, 2025 | 73.99 | 73.99 | 73.00 | 73.10 | 72.99 | -1.68% | 5,796 |
| Aug 20, 2025 | 75.34 | 75.34 | 73.60 | 74.35 | 74.24 | -0.36% | 3,432 |
| Aug 19, 2025 | 74.10 | 75.20 | 73.82 | 74.62 | 74.51 | 1.59% | 16,509 |
| Aug 18, 2025 | 72.50 | 73.74 | 72.47 | 73.45 | 73.34 | 1.16% | 45,478 |
| Aug 15, 2025 | 73.24 | 73.42 | 72.20 | 72.61 | 72.50 | -1.51% | 9,557 |
| Aug 14, 2025 | 74.76 | 74.76 | 73.32 | 73.72 | 73.61 | -1.27% | 8,113 |
| Aug 13, 2025 | 73.00 | 74.67 | 73.00 | 74.67 | 74.56 | 2.43% | 12,270 |
| Aug 12, 2025 | 72.43 | 72.98 | 71.45 | 72.90 | 72.79 | 0.93% | 7,362 |
| Aug 11, 2025 | 71.94 | 72.28 | 71.34 | 72.23 | 72.12 | 0.89% | 3,696 |
| Aug 8, 2025 | 71.00 | 71.59 | 70.00 | 71.59 | 71.49 | 1.10% | 8,677 |
| Aug 7, 2025 | 71.00 | 71.18 | 70.13 | 70.81 | 70.71 | 2.65% | 4,402 |
| Aug 6, 2025 | 68.97 | 68.98 | 68.38 | 68.98 | 68.88 | -0.45% | 4,570 |
| Aug 5, 2025 | 70.28 | 70.28 | 68.66 | 69.29 | 69.19 | -2.11% | 6,872 |
| Aug 4, 2025 | 70.01 | 70.78 | 69.52 | 70.78 | 70.68 | 1.13% | 6,565 |
| Aug 1, 2025 | 70.60 | 70.60 | 69.00 | 69.99 | 69.89 | -2.78% | 22,234 |
| Jul 31, 2025 | 72.73 | 72.73 | 70.63 | 71.99 | 71.89 | -2.37% | 7,061 |
| Jul 30, 2025 | 73.34 | 73.75 | 72.58 | 73.74 | 73.63 | 1.47% | 38,016 |
| Jul 29, 2025 | 73.90 | 74.09 | 72.65 | 72.67 | 72.56 | -3.11% | 9,510 |
| Jul 28, 2025 | 74.02 | 75.00 | 74.02 | 75.00 | 74.89 | 2.74% | 42,420 |
| Jul 25, 2025 | 71.45 | 73.20 | 71.31 | 73.00 | 72.74 | 0.16% | 17,068 |
| Jul 24, 2025 | 72.59 | 73.19 | 72.40 | 72.88 | 72.62 | 1.17% | 3,274 |
| Jul 23, 2025 | 73.15 | 73.15 | 71.35 | 72.04 | 71.79 | -0.07% | 7,514 |
| Jul 22, 2025 | 72.52 | 73.01 | 70.94 | 72.09 | 71.84 | -0.58% | 7,440 |
| Jul 21, 2025 | 74.00 | 74.03 | 72.51 | 72.51 | 72.26 | -2.40% | 29,543 |
| Jul 18, 2025 | 77.05 | 77.05 | 74.09 | 74.29 | 74.03 | -0.68% | 22,376 |