Skip to main content
ASML Holding N.V. (LON:0M42)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,270.99
-50.87 (-3.85%)
At close: Mar 9, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,259.111,335.761,220.001,270.991,270.99-3.85%5,763
Mar 6, 20261,378.441,385.851,285.001,321.861,321.86-2.36%6,193
Mar 5, 20261,395.781,417.881,339.301,353.771,353.77-3.42%3,839
Mar 4, 20261,343.131,409.201,336.801,401.681,401.682.35%5,946
Mar 3, 20261,404.771,430.951,325.961,369.551,369.55-3.64%4,772
Mar 2, 20261,440.001,460.001,386.011,421.221,421.22-1.92%6,309
Feb 27, 20261,474.001,474.001,418.001,449.001,449.00-0.76%3,646
Feb 26, 20261,532.001,539.751,426.571,460.131,460.13-4.73%5,766
Feb 25, 20261,507.171,546.901,486.051,532.701,532.703.02%2,563
Feb 24, 20261,491.001,513.011,473.521,487.831,487.830.72%18,558
Feb 23, 20261,461.151,492.771,441.031,477.231,477.230.30%6,899
Feb 20, 20261,460.451,486.921,445.301,472.761,472.761.49%2,068
Feb 19, 20261,470.511,478.001,427.501,451.091,451.09-1.53%4,061
Feb 18, 20261,426.871,474.991,418.001,473.621,473.623.41%2,882
Feb 17, 20261,418.941,426.651,378.911,425.061,425.060.64%8,104
Feb 16, 20261,416.051,416.051,416.051,416.051,416.05-6,475
Feb 13, 20261,433.931,446.411,393.131,416.051,416.050.14%7,420
Feb 12, 20261,435.641,451.381,392.561,414.141,414.14-1.38%9,546
Feb 11, 20261,421.601,451.271,400.001,434.001,434.000.91%2,363
Feb 10, 20261,429.491,444.991,412.041,421.001,421.00-1.00%1,300
Feb 9, 20261,418.501,437.171,398.311,435.421,433.801.85%1,694
Feb 6, 20261,325.001,415.001,314.431,409.391,407.804.40%4,607
Feb 5, 20261,343.581,382.351,319.551,349.981,348.462.02%4,607
Feb 4, 20261,403.901,418.531,316.311,323.281,321.79-4.19%3,864
Feb 3, 20261,448.981,472.801,371.911,381.191,379.63-4.29%5,174
Feb 2, 20261,386.011,453.311,372.201,443.081,441.450.43%6,548
Jan 30, 20261,440.641,466.491,411.911,436.911,435.29-0.72%3,301
Jan 29, 20261,440.001,497.881,399.001,447.381,445.741.57%10,640
Jan 28, 20261,520.001,609.111,408.061,425.001,423.39-3.15%25,791
Jan 27, 20261,433.611,472.261,400.101,471.291,469.633.83%8,228
Jan 26, 20261,384.971,419.651,372.871,417.021,415.422.30%5,497
Jan 23, 20261,387.481,393.871,349.781,385.171,383.610.34%3,455
Jan 22, 20261,380.001,398.691,363.951,380.461,378.902.67%30,311
Jan 21, 20261,341.471,356.711,319.351,344.601,343.081.43%4,923
Jan 20, 20261,318.001,358.001,297.881,325.671,324.17-2.33%5,106
Jan 16, 20261,344.001,375.291,336.001,357.231,355.701.21%4,990
Jan 15, 20261,268.061,360.001,268.001,341.061,339.556.75%14,981
Jan 14, 20261,273.861,281.281,256.251,256.251,254.83-1.61%68,843
Jan 13, 20261,284.121,292.001,272.511,276.791,275.350.09%3,209
Jan 12, 20261,265.021,278.371,254.531,275.681,274.230.07%6,866
Jan 9, 20261,191.011,278.761,185.081,274.771,273.337.23%8,991
Jan 8, 20261,221.511,233.371,176.581,188.811,187.47-3.21%8,750
Jan 7, 20261,241.001,242.591,213.121,228.291,226.90-0.66%2,069
Jan 6, 20261,225.001,245.991,214.341,236.401,235.000.85%4,549
Jan 5, 20261,184.001,236.481,175.001,226.001,224.625.33%11,315
Jan 2, 20261,077.301,171.891,072.141,164.001,162.688.24%4,927
Dec 31, 20251,070.981,082.121,067.001,075.411,074.20-0.16%503
Dec 30, 20251,072.001,085.761,067.001,077.131,075.911.04%812
Dec 29, 20251,070.001,073.831,059.121,066.001,064.80-0.01%1,214
Dec 24, 20251,060.151,066.331,050.001,066.091,064.890.39%318
Dec 23, 20251,057.991,063.431,053.251,062.001,060.800.76%812
Dec 22, 20251,057.001,072.731,051.111,053.991,052.80-0.40%1,483
Dec 19, 20251,039.211,062.541,037.781,058.231,057.041.40%2,057
Dec 18, 20251,023.011,051.191,020.001,043.661,042.482.42%2,269
Dec 17, 20251,071.001,080.461,019.001,019.041,017.89-4.80%2,462
Dec 16, 20251,079.991,087.581,066.881,070.371,069.16-2.03%1,649
Dec 15, 20251,070.211,097.431,070.211,092.541,091.310.47%2,212
Dec 12, 20251,119.081,124.961,082.141,087.441,086.21-2.72%3,737
Dec 11, 20251,104.221,118.621,088.881,117.901,116.640.23%2,090
Dec 10, 20251,111.991,124.761,098.811,115.311,114.050.13%2,064
Dec 9, 20251,110.031,123.411,104.751,113.881,112.62-0.20%2,841
Dec 8, 20251,099.001,134.091,099.001,116.101,114.840.91%3,294
Dec 5, 20251,114.331,128.551,105.191,106.071,104.82-0.59%14,353
Dec 4, 20251,141.001,142.511,107.181,112.601,111.34-2.16%13,453
Dec 3, 20251,117.981,140.071,098.901,137.121,135.842.79%13,563
Dec 2, 20251,089.011,108.001,075.011,106.291,105.041.81%11,914
Dec 1, 20251,055.181,089.011,034.081,086.661,085.432.57%2,575
Nov 28, 20251,037.431,060.001,030.501,059.471,058.271.78%1,421
Nov 27, 20251,040.971,040.971,040.971,040.971,039.79-0.36%140
Nov 26, 20251,006.661,054.611,006.031,044.681,043.504.68%4,779
Nov 25, 2025985.991,007.75973.81998.02996.890.84%2,677
Nov 24, 2025977.00995.00965.48989.70988.581.62%3,259
Nov 21, 2025985.25992.17946.26973.94972.84-1.49%23,990
Nov 20, 20251,062.961,065.00984.50988.69987.57-3.89%6,854
Nov 19, 20251,000.111,034.38992.131,028.671,027.511.75%14,464
Nov 18, 20251,027.771,028.00994.241,010.951,009.81-0.59%6,284
Nov 17, 20251,008.211,025.001,002.301,016.981,015.831.26%1,650
Nov 14, 20251,019.001,019.86980.631,004.311,003.18-0.88%23,956
Nov 13, 20251,039.641,058.541,009.001,013.191,012.05-2.26%3,163
Nov 12, 20251,026.501,037.981,022.421,036.621,035.450.98%143,593
Nov 11, 20251,038.211,048.001,022.651,026.551,025.39-0.77%961
Nov 10, 20251,025.951,039.771,016.961,034.481,033.312.63%4,785
Nov 7, 20251,030.501,041.99997.371,008.011,006.87-3.13%4,296
Nov 6, 20251,044.461,050.071,025.941,040.571,039.40-0.51%2,404
Nov 5, 20251,031.251,049.291,011.001,045.921,044.74-0.03%33,401
Nov 4, 20251,051.621,063.141,039.141,046.231,045.05-2.12%1,951
Nov 3, 20251,065.001,073.341,050.001,068.841,067.630.76%3,329
Oct 31, 20251,078.391,079.991,051.111,060.811,059.61-1.93%1,378
Oct 30, 20251,075.211,086.181,065.601,081.681,080.460.99%3,764
Oct 29, 20251,057.001,080.001,055.941,071.111,069.901.47%2,608
Oct 28, 20251,057.011,066.961,050.001,055.591,052.820.07%1,880
Oct 27, 20251,056.181,064.001,037.001,054.831,052.061.63%3,276
Oct 24, 20251,042.411,047.651,028.001,037.891,035.160.35%2,052
Oct 23, 20251,012.451,039.95990.711,034.261,031.543.21%6,179
Oct 22, 20251,023.941,033.78998.381,002.13999.50-2.85%2,665
Oct 21, 20251,029.111,044.101,026.381,031.561,028.85-1.20%1,087
Oct 20, 20251,031.151,052.001,024.591,044.101,041.361.72%3,381
Oct 17, 20251,020.001,032.581,001.501,026.461,023.761.04%14,253
Oct 16, 20251,012.151,049.381,009.751,015.941,013.271.70%6,239
Oct 15, 2025988.201,035.00975.00998.92996.290.94%16,089