ASML Holding N.V. (ETR:ASME)
Germany
· Delayed Price · Currency is EUR 952.00
-5.40 (-0.56%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 957.10 | 969.50 | 950.50 | 952.00 | 952.00 | -0.56% | 3,130 |
| Dec 4, 2025 | 972.00 | 976.90 | 956.60 | 957.40 | 957.40 | -0.23% | 5,728 |
| Dec 3, 2025 | 964.00 | 967.90 | 943.70 | 959.60 | 959.60 | 2.30% | 5,281 |
| Dec 2, 2025 | 928.00 | 954.40 | 925.40 | 938.00 | 938.00 | 1.56% | 8,144 |
| Dec 1, 2025 | 911.00 | 930.00 | 905.00 | 923.60 | 923.60 | 2.21% | 6,437 |
| Nov 28, 2025 | 900.00 | 905.40 | 891.90 | 903.60 | 903.60 | 0.76% | 3,946 |
| Nov 27, 2025 | 899.00 | 904.50 | 896.80 | 896.80 | 896.80 | -0.99% | 2,400 |
| Nov 26, 2025 | 879.00 | 908.00 | 877.90 | 905.80 | 905.80 | 5.31% | 7,966 |
| Nov 25, 2025 | 872.00 | 874.50 | 841.80 | 860.10 | 860.10 | 0.20% | 4,341 |
| Nov 24, 2025 | 845.60 | 863.10 | 837.70 | 858.40 | 858.40 | 2.74% | 4,385 |
| Nov 21, 2025 | 844.40 | 857.70 | 822.90 | 835.50 | 835.50 | -6.16% | 13,095 |
| Nov 20, 2025 | 911.70 | 914.30 | 890.30 | 890.30 | 890.30 | 0.47% | 9,175 |
| Nov 19, 2025 | 864.10 | 894.90 | 857.60 | 886.10 | 886.10 | 2.32% | 6,618 |
| Nov 18, 2025 | 866.60 | 876.60 | 857.40 | 866.00 | 866.00 | -1.36% | 6,851 |
| Nov 17, 2025 | 878.40 | 883.10 | 864.50 | 877.90 | 877.90 | 0.52% | 6,362 |
| Nov 14, 2025 | 868.80 | 876.20 | 843.40 | 873.40 | 873.40 | -0.70% | 15,112 |
| Nov 13, 2025 | 902.80 | 911.00 | 875.20 | 879.60 | 879.60 | -1.33% | 4,300 |
| Nov 12, 2025 | 886.30 | 897.30 | 885.10 | 891.50 | 891.50 | 0.52% | 4,634 |
| Nov 11, 2025 | 894.60 | 907.00 | 882.10 | 886.90 | 886.90 | - | 4,580 |
| Nov 10, 2025 | 892.80 | 898.10 | 885.00 | 886.90 | 886.90 | 1.06% | 4,784 |
| Nov 7, 2025 | 898.70 | 900.60 | 872.30 | 877.60 | 877.60 | -1.77% | 11,061 |
| Nov 6, 2025 | 902.50 | 911.60 | 892.10 | 893.40 | 893.40 | -1.87% | 3,511 |
| Nov 5, 2025 | 890.80 | 912.90 | 889.30 | 910.40 | 910.40 | -0.82% | 5,695 |
| Nov 4, 2025 | 911.20 | 925.50 | 903.90 | 917.90 | 917.90 | -0.86% | 4,970 |
| Nov 3, 2025 | 917.70 | 931.20 | 916.80 | 925.90 | 925.90 | 0.87% | 6,031 |
| Oct 31, 2025 | 930.40 | 931.90 | 914.50 | 917.90 | 917.90 | -1.59% | 5,021 |
| Oct 30, 2025 | 926.60 | 937.50 | 924.00 | 932.70 | 932.70 | 1.88% | 9,225 |
| Oct 29, 2025 | 911.40 | 927.90 | 910.80 | 915.50 | 915.50 | 1.09% | 4,546 |
| Oct 28, 2025 | 903.30 | 913.50 | 900.90 | 905.60 | 905.60 | -0.03% | 4,596 |
| Oct 27, 2025 | 902.00 | 914.00 | 900.80 | 905.90 | 904.30 | 1.44% | 8,924 |
| Oct 24, 2025 | 899.00 | 902.00 | 890.10 | 893.00 | 891.42 | 0.59% | 4,985 |
| Oct 23, 2025 | 874.90 | 891.00 | 855.00 | 887.80 | 886.23 | 2.05% | 6,764 |
| Oct 22, 2025 | 876.70 | 892.00 | 870.00 | 870.00 | 868.46 | -2.13% | 3,946 |
| Oct 21, 2025 | 892.40 | 894.00 | 884.70 | 888.90 | 887.33 | -1.10% | 6,034 |
| Oct 20, 2025 | 886.00 | 901.10 | 877.70 | 898.80 | 897.21 | 2.76% | 5,428 |
| Oct 17, 2025 | 861.00 | 885.20 | 858.70 | 874.70 | 873.16 | -0.28% | 9,186 |
| Oct 16, 2025 | 884.80 | 900.10 | 874.10 | 877.20 | 875.65 | 0.55% | 9,820 |
| Oct 15, 2025 | 873.90 | 892.90 | 854.10 | 872.40 | 870.86 | 3.08% | 22,042 |
| Oct 14, 2025 | 836.20 | 847.70 | 826.30 | 846.30 | 844.81 | 0.25% | 6,300 |
| Oct 13, 2025 | 833.20 | 844.20 | 830.00 | 844.20 | 842.71 | 3.44% | 12,697 |
| Oct 10, 2025 | 846.70 | 847.60 | 814.20 | 816.10 | 814.66 | -4.01% | 19,843 |
| Oct 9, 2025 | 859.10 | 863.30 | 845.80 | 850.20 | 848.70 | -0.33% | 8,886 |
| Oct 8, 2025 | 850.20 | 863.60 | 834.80 | 853.00 | 851.49 | -2.44% | 19,640 |
| Oct 7, 2025 | 887.90 | 895.40 | 874.30 | 874.30 | 872.76 | -2.54% | 7,797 |
| Oct 6, 2025 | 893.60 | 905.00 | 886.70 | 897.10 | 895.52 | 1.98% | 10,254 |
| Oct 3, 2025 | 871.00 | 883.30 | 866.00 | 879.70 | 878.15 | 0.24% | 5,730 |
| Oct 2, 2025 | 880.10 | 888.10 | 872.80 | 877.60 | 876.05 | 4.46% | 16,264 |
| Oct 1, 2025 | 815.70 | 844.10 | 813.50 | 840.10 | 838.62 | 1.50% | 6,477 |
| Sep 30, 2025 | 823.40 | 830.60 | 822.00 | 827.70 | 826.24 | 0.21% | 6,731 |
| Sep 29, 2025 | 822.50 | 828.20 | 817.20 | 826.00 | 824.54 | 1.65% | 8,960 |
| Sep 26, 2025 | 808.90 | 814.60 | 802.30 | 812.60 | 811.16 | 0.14% | 8,403 |
| Sep 25, 2025 | 807.70 | 815.70 | 801.80 | 811.50 | 810.07 | 0.40% | 8,246 |
| Sep 24, 2025 | 820.00 | 826.40 | 807.70 | 808.30 | 806.87 | -1.53% | 8,742 |
| Sep 23, 2025 | 799.20 | 828.90 | 796.50 | 820.90 | 819.45 | 1.22% | 12,744 |
| Sep 22, 2025 | 817.40 | 822.40 | 810.30 | 811.00 | 809.57 | 2.23% | 17,286 |
| Sep 19, 2025 | 788.40 | 794.20 | 784.10 | 793.30 | 791.90 | -0.14% | 8,657 |
| Sep 18, 2025 | 749.20 | 797.40 | 748.40 | 794.40 | 793.00 | 7.82% | 34,012 |
| Sep 17, 2025 | 733.00 | 741.90 | 731.20 | 736.80 | 735.50 | 0.44% | 4,072 |
| Sep 16, 2025 | 743.10 | 755.60 | 733.60 | 733.60 | 732.30 | 0.55% | 17,193 |
| Sep 15, 2025 | 699.00 | 731.10 | 696.70 | 729.60 | 728.31 | 5.75% | 13,455 |
| Sep 12, 2025 | 688.00 | 692.00 | 681.80 | 689.90 | 688.68 | 0.50% | 3,323 |
| Sep 11, 2025 | 678.00 | 688.90 | 674.60 | 686.50 | 685.29 | 0.91% | 2,566 |
| Sep 10, 2025 | 690.30 | 691.20 | 679.10 | 680.30 | 679.10 | -0.40% | 4,044 |
| Sep 9, 2025 | 682.80 | 683.80 | 674.50 | 683.00 | 681.79 | 0.95% | 4,788 |
| Sep 8, 2025 | 665.70 | 677.90 | 664.60 | 676.60 | 675.40 | 2.53% | 4,123 |
| Sep 5, 2025 | 662.00 | 668.20 | 653.40 | 659.90 | 658.73 | 1.98% | 9,315 |
| Sep 4, 2025 | 631.20 | 651.30 | 629.40 | 647.10 | 645.96 | 3.34% | 2,321 |
| Sep 3, 2025 | 632.70 | 633.40 | 626.20 | 626.20 | 625.09 | 1.51% | 5,032 |
| Sep 2, 2025 | 628.60 | 628.80 | 612.00 | 616.90 | 615.81 | -3.43% | 4,899 |
| Sep 1, 2025 | 631.70 | 639.00 | 630.50 | 638.80 | 637.67 | 0.30% | 3,220 |
| Aug 29, 2025 | 656.00 | 656.00 | 636.40 | 636.90 | 635.78 | -2.72% | 4,452 |
| Aug 28, 2025 | 659.60 | 663.50 | 652.10 | 654.70 | 653.54 | -0.77% | 4,829 |
| Aug 27, 2025 | 652.10 | 661.00 | 651.60 | 659.80 | 658.63 | 1.41% | 4,810 |
| Aug 26, 2025 | 650.00 | 655.60 | 647.90 | 650.60 | 649.45 | 0.67% | 3,352 |
| Aug 25, 2025 | 646.50 | 648.90 | 641.40 | 646.30 | 645.16 | -0.08% | 2,949 |
| Aug 22, 2025 | 629.60 | 650.60 | 629.60 | 646.80 | 645.66 | 1.86% | 3,726 |
| Aug 21, 2025 | 637.90 | 638.40 | 633.00 | 635.00 | 633.88 | -0.38% | 2,269 |
| Aug 20, 2025 | 635.20 | 652.00 | 633.70 | 637.40 | 636.27 | -0.73% | 6,965 |
| Aug 19, 2025 | 643.30 | 648.70 | 641.00 | 642.10 | 640.97 | 0.56% | 2,839 |
| Aug 18, 2025 | 634.70 | 640.00 | 629.70 | 638.50 | 637.37 | 0.31% | 3,560 |
| Aug 15, 2025 | 635.20 | 644.60 | 629.20 | 636.50 | 635.38 | -1.00% | 3,979 |
| Aug 14, 2025 | 643.60 | 646.00 | 639.50 | 642.90 | 641.76 | 0.44% | 5,441 |
| Aug 13, 2025 | 635.60 | 646.10 | 634.40 | 640.10 | 638.97 | 1.12% | 4,807 |
| Aug 12, 2025 | 624.80 | 634.70 | 620.40 | 633.00 | 631.88 | 0.99% | 2,814 |
| Aug 11, 2025 | 621.80 | 629.20 | 618.50 | 626.80 | 625.69 | 1.60% | 4,767 |
| Aug 8, 2025 | 610.90 | 623.50 | 608.80 | 616.90 | 615.81 | 1.03% | 3,460 |
| Aug 7, 2025 | 602.40 | 615.30 | 601.40 | 610.60 | 609.52 | 3.00% | 5,299 |
| Aug 6, 2025 | 599.00 | 599.20 | 588.00 | 592.80 | 591.75 | -0.75% | 5,644 |
| Aug 5, 2025 | 604.20 | 605.00 | 593.00 | 597.30 | 596.25 | -0.86% | 5,601 |
| Aug 4, 2025 | 599.90 | 605.30 | 598.60 | 602.50 | 601.44 | 1.23% | 5,403 |
| Aug 1, 2025 | 605.80 | 606.80 | 591.00 | 595.20 | 594.15 | -2.90% | 9,731 |
| Jul 31, 2025 | 634.80 | 637.90 | 611.30 | 613.00 | 611.92 | -2.20% | 7,577 |
| Jul 30, 2025 | 624.40 | 628.50 | 619.50 | 626.80 | 625.69 | 0.69% | 4,880 |
| Jul 29, 2025 | 630.40 | 630.60 | 621.00 | 622.50 | 621.40 | -0.91% | 4,465 |
| Jul 28, 2025 | 626.20 | 634.90 | 624.70 | 628.20 | 627.09 | 3.82% | 7,830 |
| Jul 25, 2025 | 611.50 | 611.80 | 603.00 | 605.10 | 602.43 | -1.71% | 8,598 |
| Jul 24, 2025 | 610.70 | 621.10 | 610.00 | 615.60 | 612.89 | 1.42% | 9,431 |
| Jul 23, 2025 | 605.40 | 615.60 | 603.90 | 607.00 | 604.33 | 0.76% | 8,989 |
| Jul 22, 2025 | 617.80 | 617.80 | 602.00 | 602.40 | 599.75 | -3.46% | 14,588 |
| Jul 21, 2025 | 630.00 | 632.60 | 622.70 | 624.00 | 621.25 | -1.47% | 10,253 |