ASML Holding N.V. (FRA:ASMF)
Germany
· Delayed Price · Currency is EUR 954.00
-2.00 (-0.21%)
Last updated: Dec 5, 2025, 7:17 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 972.00 | 976.00 | 956.00 | 956.00 | 956.00 | -0.83% | 31 |
| Dec 3, 2025 | 950.00 | 968.00 | 950.00 | 964.00 | 964.00 | 0.84% | 44 |
| Dec 2, 2025 | 932.00 | 956.00 | 928.00 | 956.00 | 956.00 | 5.99% | 81 |
| Dec 1, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.67% | - |
| Nov 28, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | - | - |
| Nov 27, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -1.54% | - |
| Nov 26, 2025 | 870.00 | 910.00 | 870.00 | 910.00 | 910.00 | 4.36% | 11 |
| Nov 25, 2025 | 860.00 | 872.00 | 860.00 | 872.00 | 872.00 | 2.83% | 1 |
| Nov 24, 2025 | 844.00 | 848.00 | 844.00 | 848.00 | 848.00 | -0.47% | 2 |
| Nov 21, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -5.75% | - |
| Nov 20, 2025 | 918.00 | 918.00 | 896.00 | 904.00 | 904.00 | 1.12% | 20 |
| Nov 19, 2025 | 860.00 | 894.00 | 860.00 | 894.00 | 894.00 | 3.71% | 12 |
| Nov 18, 2025 | 862.00 | 872.00 | 860.00 | 862.00 | 862.00 | -1.37% | 20 |
| Nov 17, 2025 | 874.00 | 876.00 | 868.00 | 874.00 | 874.00 | -0.23% | 272 |
| Nov 14, 2025 | 862.00 | 876.00 | 850.00 | 876.00 | 876.00 | -2.67% | 28 |
| Nov 13, 2025 | 892.00 | 910.00 | 892.00 | 900.00 | 900.00 | 1.35% | 28 |
| Nov 12, 2025 | 884.00 | 888.00 | 884.00 | 888.00 | 888.00 | 0.68% | 27 |
| Nov 11, 2025 | 888.00 | 900.00 | 882.00 | 882.00 | 882.00 | -0.90% | 35 |
| Nov 10, 2025 | 890.00 | 890.00 | 888.00 | 890.00 | 890.00 | 1.14% | 33 |
| Nov 7, 2025 | 896.00 | 900.00 | 880.00 | 880.00 | 880.00 | -1.12% | 16 |
| Nov 6, 2025 | 902.00 | 912.00 | 890.00 | 890.00 | 890.00 | 0.68% | 42 |
| Nov 5, 2025 | 902.00 | 902.00 | 884.00 | 884.00 | 884.00 | -1.78% | 18 |
| Nov 4, 2025 | 904.00 | 910.00 | 900.00 | 900.00 | 900.00 | -2.39% | 14 |
| Nov 3, 2025 | 918.00 | 922.00 | 918.00 | 922.00 | 922.00 | -0.86% | 10 |
| Oct 31, 2025 | 928.00 | 930.00 | 928.00 | 930.00 | 930.00 | - | 3 |
| Oct 30, 2025 | 914.00 | 934.00 | 914.00 | 930.00 | 930.00 | 0.87% | 263 |
| Oct 29, 2025 | 902.00 | 928.00 | 902.00 | 922.00 | 922.00 | 1.99% | 25 |
| Oct 28, 2025 | 910.00 | 912.00 | 904.00 | 904.00 | 902.64 | -0.44% | 78 |
| Oct 27, 2025 | 898.00 | 916.00 | 898.00 | 908.00 | 906.64 | 2.02% | 70 |
| Oct 24, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 888.66 | 0.68% | - |
| Oct 23, 2025 | 868.00 | 884.00 | 850.00 | 884.00 | 882.67 | 2.79% | 57 |
| Oct 22, 2025 | 888.00 | 892.00 | 860.00 | 860.00 | 858.71 | -3.37% | 42 |
| Oct 21, 2025 | 892.00 | 898.00 | 884.00 | 890.00 | 888.66 | -1.55% | 215 |
| Oct 20, 2025 | 878.00 | 904.00 | 876.00 | 904.00 | 902.64 | 2.49% | 43 |
| Oct 17, 2025 | 858.00 | 882.00 | 858.00 | 882.00 | 880.67 | 1.61% | 38 |
| Oct 16, 2025 | 874.00 | 888.00 | 868.00 | 868.00 | 866.70 | -0.23% | 119 |
| Oct 15, 2025 | 868.00 | 886.00 | 862.00 | 870.00 | 868.69 | 3.57% | 49 |
| Oct 14, 2025 | 832.00 | 840.00 | 826.00 | 840.00 | 838.74 | -0.94% | 33 |
| Oct 13, 2025 | 812.00 | 848.00 | 812.00 | 848.00 | 846.73 | 3.67% | 75 |
| Oct 10, 2025 | 848.00 | 848.00 | 818.00 | 818.00 | 816.77 | -4.44% | 71 |
| Oct 9, 2025 | 848.00 | 856.00 | 848.00 | 856.00 | 854.71 | 1.18% | 30 |
| Oct 8, 2025 | 860.00 | 860.00 | 844.00 | 846.00 | 844.73 | -1.40% | 119 |
| Oct 7, 2025 | 888.00 | 898.00 | 858.00 | 858.00 | 856.71 | -3.81% | 173 |
| Oct 6, 2025 | 880.00 | 904.00 | 880.00 | 892.00 | 890.66 | 1.13% | 79 |
| Oct 3, 2025 | 876.00 | 882.00 | 868.00 | 882.00 | 880.67 | - | 14 |
| Oct 2, 2025 | 848.00 | 882.00 | 848.00 | 882.00 | 880.67 | 4.01% | 75 |
| Oct 1, 2025 | 820.00 | 848.00 | 820.00 | 848.00 | 846.73 | 2.42% | 15 |
| Sep 30, 2025 | 820.00 | 828.00 | 820.00 | 828.00 | 826.76 | 0.49% | 9 |
| Sep 29, 2025 | 822.00 | 828.00 | 822.00 | 824.00 | 822.76 | 1.73% | 106 |
| Sep 26, 2025 | 808.00 | 810.00 | 808.00 | 810.00 | 808.78 | 1.25% | 2 |
| Sep 25, 2025 | 808.00 | 814.00 | 800.00 | 800.00 | 798.80 | -1.23% | 10 |
| Sep 24, 2025 | 820.00 | 830.00 | 810.00 | 810.00 | 808.78 | -0.49% | 49 |
| Sep 23, 2025 | 792.00 | 814.00 | 792.00 | 814.00 | 812.78 | - | 51 |
| Sep 22, 2025 | 796.00 | 816.00 | 796.00 | 814.00 | 812.78 | 2.26% | 99 |
| Sep 19, 2025 | 788.00 | 796.00 | 788.00 | 796.00 | 794.80 | 0.25% | 6 |
| Sep 18, 2025 | 742.00 | 794.00 | 742.00 | 794.00 | 792.81 | 7.59% | 1,135 |
| Sep 17, 2025 | 738.00 | 738.00 | 724.00 | 738.00 | 736.89 | -0.54% | 84 |
| Sep 16, 2025 | 732.00 | 754.00 | 730.00 | 742.00 | 740.88 | 5.40% | 366 |
| Sep 15, 2025 | 698.00 | 704.00 | 694.00 | 704.00 | 702.94 | 1.44% | 284 |
| Sep 12, 2025 | 684.00 | 694.00 | 684.00 | 694.00 | 692.96 | 2.06% | 4 |
| Sep 11, 2025 | 678.00 | 680.00 | 678.00 | 680.00 | 678.98 | - | 2 |
| Sep 10, 2025 | 688.00 | 690.00 | 680.00 | 680.00 | 678.98 | 0.89% | 125 |
| Sep 9, 2025 | 672.00 | 686.00 | 672.00 | 674.00 | 672.99 | -0.88% | 237 |
| Sep 8, 2025 | 672.00 | 680.00 | 668.00 | 680.00 | 678.98 | 3.66% | 186 |
| Sep 5, 2025 | 656.00 | 664.00 | 654.00 | 656.00 | 655.01 | 1.23% | 224 |
| Sep 4, 2025 | 630.00 | 648.00 | 630.00 | 648.00 | 647.03 | 2.53% | 1,587 |
| Sep 3, 2025 | 622.00 | 632.00 | 622.00 | 632.00 | 631.05 | -0.32% | 8 |
| Sep 2, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 633.05 | 0.32% | - |
| Sep 1, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 631.05 | -0.94% | - |
| Aug 29, 2025 | 654.00 | 654.00 | 638.00 | 638.00 | 637.04 | -2.15% | 109 |
| Aug 28, 2025 | 654.00 | 662.00 | 652.00 | 652.00 | 651.02 | - | 63 |
| Aug 27, 2025 | 650.00 | 652.00 | 650.00 | 652.00 | 651.02 | 0.31% | 12 |
| Aug 26, 2025 | 648.00 | 654.00 | 648.00 | 650.00 | 649.02 | 0.93% | 26 |
| Aug 25, 2025 | 646.00 | 646.00 | 640.00 | 644.00 | 643.03 | -0.31% | 39 |
| Aug 22, 2025 | 632.00 | 646.00 | 632.00 | 646.00 | 645.03 | 0.94% | 4 |
| Aug 21, 2025 | 642.00 | 642.00 | 634.00 | 640.00 | 639.04 | - | 124 |
| Aug 20, 2025 | 634.00 | 640.00 | 634.00 | 640.00 | 639.04 | -0.62% | 1 |
| Aug 19, 2025 | 640.00 | 644.00 | 640.00 | 644.00 | 643.03 | 1.26% | 25 |
| Aug 18, 2025 | 630.00 | 636.00 | 630.00 | 636.00 | 635.04 | 0.32% | 15 |
| Aug 15, 2025 | 626.00 | 636.00 | 626.00 | 634.00 | 633.05 | -1.55% | 74 |
| Aug 14, 2025 | 642.00 | 644.00 | 640.00 | 644.00 | 643.03 | 0.31% | 131 |
| Aug 13, 2025 | 630.00 | 644.00 | 628.00 | 642.00 | 641.04 | 3.22% | 15 |
| Aug 12, 2025 | 620.00 | 622.00 | 620.00 | 622.00 | 621.07 | 0.65% | 6 |
| Aug 11, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 617.07 | 0.65% | - |
| Aug 8, 2025 | 610.00 | 614.00 | 610.00 | 614.00 | 613.08 | - | 2 |
| Aug 7, 2025 | 596.00 | 614.00 | 596.00 | 614.00 | 613.08 | 4.07% | 26 |
| Aug 6, 2025 | 596.00 | 596.00 | 590.00 | 590.00 | 589.11 | -0.67% | 15 |
| Aug 5, 2025 | 604.00 | 604.00 | 594.00 | 594.00 | 593.11 | -1.98% | 233 |
| Aug 4, 2025 | 596.00 | 606.00 | 596.00 | 606.00 | 605.09 | 1.34% | 67 |
| Aug 1, 2025 | 604.00 | 604.00 | 594.00 | 598.00 | 597.10 | -3.55% | 431 |
| Jul 31, 2025 | 626.00 | 626.00 | 620.00 | 620.00 | 619.07 | -0.64% | 33 |
| Jul 30, 2025 | 620.00 | 626.00 | 620.00 | 624.00 | 623.06 | 0.32% | 4 |
| Jul 29, 2025 | 630.00 | 630.00 | 622.00 | 622.00 | 621.07 | -1.89% | 9 |
| Jul 28, 2025 | 616.00 | 634.00 | 616.00 | 634.00 | 631.70 | 4.62% | 333 |
| Jul 25, 2025 | 614.00 | 614.00 | 606.00 | 606.00 | 603.80 | -0.98% | 4 |
| Jul 24, 2025 | 608.00 | 618.00 | 608.00 | 612.00 | 609.78 | - | 119 |
| Jul 23, 2025 | 606.00 | 614.00 | 600.00 | 612.00 | 609.78 | 2.00% | 71 |
| Jul 22, 2025 | 614.00 | 618.00 | 600.00 | 600.00 | 597.82 | -5.06% | 591 |
| Jul 21, 2025 | 636.00 | 636.00 | 626.00 | 632.00 | 629.71 | -0.63% | 137 |
| Jul 18, 2025 | 644.00 | 650.00 | 636.00 | 636.00 | 633.69 | -2.45% | 59 |