ASML Holding N.V. (FRA:ASME)
Germany
· Delayed Price · Currency is EUR 953.50
+3.60 (0.38%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 954.00 | 968.30 | 950.90 | 953.50 | 953.50 | 0.38% | 388 |
| Dec 4, 2025 | 976.50 | 977.00 | 948.50 | 949.90 | 949.90 | -2.57% | 709 |
| Dec 3, 2025 | 959.00 | 975.00 | 948.30 | 975.00 | 975.00 | 2.20% | 1,481 |
| Dec 2, 2025 | 930.00 | 955.60 | 925.80 | 954.00 | 954.00 | 2.03% | 753 |
| Dec 1, 2025 | 907.90 | 938.90 | 905.80 | 935.00 | 935.00 | 2.75% | 1,104 |
| Nov 28, 2025 | 893.00 | 910.00 | 891.70 | 910.00 | 910.00 | 1.59% | 361 |
| Nov 27, 2025 | 902.00 | 903.90 | 895.80 | 895.80 | 895.80 | -0.56% | 972 |
| Nov 26, 2025 | 867.00 | 907.10 | 867.00 | 900.80 | 900.80 | 3.54% | 980 |
| Nov 25, 2025 | 863.10 | 872.80 | 852.20 | 870.00 | 870.00 | 1.75% | 241 |
| Nov 24, 2025 | 849.80 | 862.20 | 838.60 | 855.00 | 855.00 | 1.44% | 727 |
| Nov 21, 2025 | 851.10 | 858.30 | 823.60 | 842.90 | 842.90 | -0.95% | 1,288 |
| Nov 20, 2025 | 915.00 | 919.90 | 851.00 | 851.00 | 851.00 | -5.51% | 316 |
| Nov 19, 2025 | 861.20 | 900.60 | 858.10 | 900.60 | 900.60 | 3.28% | 452 |
| Nov 18, 2025 | 865.80 | 875.40 | 858.50 | 872.00 | 872.00 | -0.71% | 831 |
| Nov 17, 2025 | 868.40 | 882.10 | 865.00 | 878.20 | 878.20 | 1.69% | 646 |
| Nov 14, 2025 | 866.80 | 874.80 | 848.90 | 863.60 | 863.60 | -1.14% | 670 |
| Nov 13, 2025 | 896.10 | 908.10 | 867.00 | 873.60 | 873.60 | -2.04% | 387 |
| Nov 12, 2025 | 882.40 | 896.30 | 882.40 | 891.80 | 891.80 | 1.18% | 501 |
| Nov 11, 2025 | 898.70 | 901.20 | 881.40 | 881.40 | 881.40 | -1.07% | 357 |
| Nov 10, 2025 | 887.90 | 897.20 | 885.70 | 890.90 | 890.90 | 2.33% | 666 |
| Nov 7, 2025 | 895.80 | 902.30 | 859.60 | 870.60 | 870.60 | -2.91% | 1,189 |
| Nov 6, 2025 | 901.50 | 911.70 | 887.50 | 896.70 | 896.70 | -1.67% | 411 |
| Nov 5, 2025 | 893.50 | 911.90 | 884.40 | 911.90 | 911.90 | 1.68% | 555 |
| Nov 4, 2025 | 909.90 | 925.90 | 896.80 | 896.80 | 896.80 | -3.20% | 1,202 |
| Nov 3, 2025 | 917.00 | 930.90 | 917.00 | 926.40 | 926.40 | 1.01% | 1,265 |
| Oct 31, 2025 | 926.80 | 931.20 | 914.10 | 917.10 | 917.10 | -1.78% | 456 |
| Oct 30, 2025 | 923.80 | 939.20 | 923.80 | 933.70 | 933.70 | 1.06% | 616 |
| Oct 29, 2025 | 903.20 | 927.10 | 903.20 | 923.90 | 923.90 | 1.80% | 648 |
| Oct 28, 2025 | 908.10 | 913.20 | 900.00 | 907.60 | 907.60 | -0.33% | 572 |
| Oct 27, 2025 | 891.10 | 913.20 | 891.10 | 910.60 | 909.00 | 1.97% | 1,026 |
| Oct 24, 2025 | 893.20 | 900.10 | 889.20 | 893.00 | 891.43 | 0.34% | 672 |
| Oct 23, 2025 | 874.50 | 895.00 | 862.50 | 890.00 | 888.44 | 2.51% | 367 |
| Oct 22, 2025 | 883.50 | 891.90 | 858.10 | 868.20 | 866.67 | -2.42% | 536 |
| Oct 21, 2025 | 892.50 | 893.60 | 885.70 | 889.70 | 888.14 | -1.08% | 207 |
| Oct 20, 2025 | 880.30 | 904.10 | 878.90 | 899.40 | 897.82 | 2.02% | 2,195 |
| Oct 17, 2025 | 862.40 | 884.40 | 858.00 | 881.60 | 880.05 | 1.50% | 1,029 |
| Oct 16, 2025 | 870.40 | 899.20 | 867.00 | 868.60 | 867.07 | 0.20% | 1,299 |
| Oct 15, 2025 | 867.70 | 891.50 | 857.80 | 866.90 | 865.38 | 2.34% | 1,638 |
| Oct 14, 2025 | 838.80 | 849.50 | 830.00 | 847.10 | 845.61 | -0.26% | 367 |
| Oct 13, 2025 | 819.80 | 849.30 | 819.80 | 849.30 | 847.81 | 5.63% | 942 |
| Oct 10, 2025 | 844.50 | 846.50 | 804.00 | 804.00 | 802.59 | -5.13% | 1,336 |
| Oct 9, 2025 | 847.80 | 860.50 | 845.00 | 847.50 | 846.01 | -0.54% | 1,004 |
| Oct 8, 2025 | 863.90 | 864.70 | 835.30 | 852.10 | 850.60 | -0.34% | 1,298 |
| Oct 7, 2025 | 890.80 | 895.40 | 852.60 | 855.00 | 853.50 | -4.87% | 1,635 |
| Oct 6, 2025 | 876.70 | 903.30 | 876.70 | 898.80 | 897.22 | 2.23% | 1,058 |
| Oct 3, 2025 | 873.00 | 880.10 | 865.00 | 879.20 | 877.66 | -0.09% | 317 |
| Oct 2, 2025 | 848.80 | 888.00 | 848.80 | 880.00 | 878.45 | 2.94% | 2,153 |
| Oct 1, 2025 | 825.20 | 854.90 | 814.50 | 854.90 | 853.40 | 4.38% | 1,313 |
| Sep 30, 2025 | 821.10 | 830.00 | 819.00 | 819.00 | 817.56 | -0.74% | 602 |
| Sep 29, 2025 | 816.70 | 827.50 | 816.70 | 825.10 | 823.65 | 1.49% | 588 |
| Sep 26, 2025 | 805.40 | 813.00 | 803.00 | 813.00 | 811.57 | -0.40% | 456 |
| Sep 25, 2025 | 802.50 | 816.30 | 802.50 | 816.30 | 814.87 | 1.30% | 796 |
| Sep 24, 2025 | 817.40 | 825.60 | 801.00 | 805.80 | 804.38 | -0.68% | 838 |
| Sep 23, 2025 | 786.80 | 829.00 | 786.80 | 811.30 | 809.87 | -0.21% | 1,881 |
| Sep 22, 2025 | 800.20 | 820.60 | 800.20 | 813.00 | 811.57 | 2.16% | 1,869 |
| Sep 19, 2025 | 787.00 | 795.80 | 783.70 | 795.80 | 794.40 | 1.49% | 1,338 |
| Sep 18, 2025 | 740.70 | 796.90 | 740.00 | 784.10 | 782.72 | 7.37% | 2,210 |
| Sep 17, 2025 | 735.80 | 741.10 | 727.50 | 730.30 | 729.02 | -1.15% | 1,991 |
| Sep 16, 2025 | 725.70 | 754.70 | 725.70 | 738.80 | 737.50 | 0.39% | 3,347 |
| Sep 15, 2025 | 693.30 | 737.30 | 692.00 | 735.90 | 734.61 | 6.19% | 3,057 |
| Sep 12, 2025 | 686.00 | 693.00 | 684.40 | 693.00 | 691.78 | 0.87% | 562 |
| Sep 11, 2025 | 675.50 | 688.50 | 675.00 | 687.00 | 685.79 | 1.66% | 604 |
| Sep 10, 2025 | 687.90 | 691.80 | 674.60 | 675.80 | 674.61 | -1.49% | 380 |
| Sep 9, 2025 | 677.90 | 687.00 | 675.50 | 686.00 | 684.79 | 1.19% | 1,090 |
| Sep 8, 2025 | 666.90 | 677.90 | 662.50 | 677.90 | 676.71 | 1.79% | 341 |
| Sep 5, 2025 | 658.00 | 666.00 | 654.20 | 666.00 | 664.83 | 3.46% | 780 |
| Sep 4, 2025 | 630.20 | 649.20 | 630.20 | 643.70 | 642.57 | 2.34% | 169 |
| Sep 3, 2025 | 621.10 | 632.30 | 621.10 | 629.00 | 627.89 | 1.40% | 192 |
| Sep 2, 2025 | 637.30 | 637.30 | 614.50 | 620.30 | 619.21 | -2.41% | 375 |
| Sep 1, 2025 | 640.30 | 640.30 | 629.70 | 635.60 | 634.48 | 0.09% | 830 |
| Aug 29, 2025 | 653.00 | 655.40 | 635.00 | 635.00 | 633.88 | -2.65% | 383 |
| Aug 28, 2025 | 654.80 | 660.60 | 652.30 | 652.30 | 651.15 | -0.97% | 715 |
| Aug 27, 2025 | 652.30 | 660.20 | 652.30 | 658.70 | 657.54 | 1.15% | 525 |
| Aug 26, 2025 | 649.90 | 654.40 | 649.90 | 651.20 | 650.06 | 0.56% | 276 |
| Aug 25, 2025 | 648.50 | 650.00 | 641.90 | 647.60 | 646.46 | 0.78% | 255 |
| Aug 22, 2025 | 633.30 | 642.60 | 631.90 | 642.60 | 641.47 | 0.93% | 1,293 |
| Aug 21, 2025 | 642.10 | 642.10 | 634.80 | 636.70 | 635.58 | -0.36% | 300 |
| Aug 20, 2025 | 636.00 | 650.00 | 629.00 | 639.00 | 637.88 | -0.09% | 366 |
| Aug 19, 2025 | 639.50 | 645.20 | 638.40 | 639.60 | 638.48 | 0.25% | 417 |
| Aug 18, 2025 | 633.00 | 640.00 | 631.20 | 638.00 | 636.88 | 0.25% | 1,440 |
| Aug 15, 2025 | 631.80 | 638.10 | 630.00 | 636.40 | 635.28 | -1.68% | 343 |
| Aug 14, 2025 | 643.80 | 647.30 | 639.80 | 647.30 | 646.16 | 0.57% | 576 |
| Aug 13, 2025 | 633.20 | 645.80 | 633.20 | 643.60 | 642.47 | 1.08% | 675 |
| Aug 12, 2025 | 625.10 | 636.70 | 621.50 | 636.70 | 635.58 | 2.81% | 576 |
| Aug 11, 2025 | 618.00 | 629.10 | 618.00 | 619.30 | 618.21 | 0.16% | 429 |
| Aug 8, 2025 | 612.80 | 618.30 | 608.00 | 618.30 | 617.21 | 1.26% | 503 |
| Aug 7, 2025 | 594.50 | 615.00 | 594.50 | 610.60 | 609.53 | 3.14% | 865 |
| Aug 6, 2025 | 600.40 | 600.40 | 589.80 | 592.00 | 590.96 | -1.33% | 739 |
| Aug 5, 2025 | 606.30 | 608.70 | 594.00 | 600.00 | 598.95 | -0.81% | 938 |
| Aug 4, 2025 | 597.30 | 605.90 | 597.30 | 604.90 | 603.84 | 0.82% | 884 |
| Aug 1, 2025 | 611.00 | 611.00 | 592.00 | 600.00 | 598.95 | -1.02% | 1,344 |
| Jul 31, 2025 | 633.70 | 635.80 | 606.20 | 606.20 | 605.13 | -3.56% | 1,282 |
| Jul 30, 2025 | 621.80 | 635.00 | 620.80 | 628.60 | 627.50 | -0.02% | 814 |
| Jul 29, 2025 | 632.50 | 632.50 | 620.20 | 628.70 | 627.60 | -0.73% | 866 |
| Jul 28, 2025 | 620.50 | 635.40 | 619.80 | 633.30 | 632.19 | 4.42% | 1,617 |
| Jul 25, 2025 | 619.00 | 620.00 | 602.90 | 606.50 | 603.84 | -1.70% | 1,080 |
| Jul 24, 2025 | 612.50 | 620.00 | 610.70 | 617.00 | 614.29 | 1.15% | 967 |
| Jul 23, 2025 | 606.00 | 615.30 | 605.50 | 610.00 | 607.32 | 1.16% | 1,752 |
| Jul 22, 2025 | 613.70 | 618.70 | 600.00 | 603.00 | 600.35 | -2.74% | 1,442 |
| Jul 21, 2025 | 638.00 | 640.70 | 620.00 | 620.00 | 617.28 | -2.52% | 1,392 |