Skip to main content
ASML Holding N.V. (LON:0M42)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,112.60
-24.52 (-2.16%)
At close: Dec 4, 2025

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,114.331,128.551,105.191,106.071,106.07-0.59%14,353
Dec 4, 20251,141.001,142.511,107.181,112.601,112.60-2.16%13,453
Dec 3, 20251,117.981,140.071,098.901,137.121,137.122.79%13,563
Dec 2, 20251,089.011,108.001,075.011,106.291,106.291.81%11,914
Dec 1, 20251,055.181,089.011,034.081,086.661,086.662.57%2,575
Nov 28, 20251,037.431,060.001,030.501,059.471,059.471.78%1,421
Nov 27, 20251,040.971,040.971,040.971,040.971,040.97-0.36%140
Nov 26, 20251,006.661,054.611,006.031,044.681,044.684.68%4,779
Nov 25, 2025985.991,007.75973.81998.02998.020.84%2,677
Nov 24, 2025977.00995.00965.48989.70989.701.62%3,259
Nov 21, 2025985.25992.17946.26973.94973.94-1.49%23,990
Nov 20, 20251,062.961,065.00984.50988.69988.69-3.89%6,854
Nov 19, 20251,000.111,034.38992.131,028.671,028.671.75%14,464
Nov 18, 20251,027.771,028.00994.241,010.951,010.95-0.59%6,284
Nov 17, 20251,008.211,025.001,002.301,016.981,016.981.26%1,650
Nov 14, 20251,019.001,019.86980.631,004.311,004.31-0.88%23,956
Nov 13, 20251,039.641,058.541,009.001,013.191,013.19-2.26%3,163
Nov 12, 20251,026.501,037.981,022.421,036.621,036.620.98%143,593
Nov 11, 20251,038.211,048.001,022.651,026.551,026.55-0.77%961
Nov 10, 20251,025.951,039.771,016.961,034.481,034.482.63%4,785
Nov 7, 20251,030.501,041.99997.371,008.011,008.01-3.13%4,296
Nov 6, 20251,044.461,050.071,025.941,040.571,040.57-0.51%2,404
Nov 5, 20251,031.251,049.291,011.001,045.921,045.92-0.03%33,401
Nov 4, 20251,051.621,063.141,039.141,046.231,046.23-2.12%1,951
Nov 3, 20251,065.001,073.341,050.001,068.841,068.840.76%3,329
Oct 31, 20251,078.391,079.991,051.111,060.811,060.81-1.93%1,378
Oct 30, 20251,075.211,086.181,065.601,081.681,081.680.99%3,764
Oct 29, 20251,057.001,080.001,055.941,071.111,071.111.47%2,608
Oct 28, 20251,057.011,066.961,050.001,055.591,054.010.07%1,880
Oct 27, 20251,056.181,064.001,037.001,054.831,053.251.63%3,276
Oct 24, 20251,042.411,047.651,028.001,037.891,036.330.35%2,052
Oct 23, 20251,012.451,039.95990.711,034.261,032.713.21%6,179
Oct 22, 20251,023.941,033.78998.381,002.131,000.63-2.85%2,665
Oct 21, 20251,029.111,044.101,026.381,031.561,030.01-1.20%1,087
Oct 20, 20251,031.151,052.001,024.591,044.101,042.531.72%3,381
Oct 17, 20251,020.001,032.581,001.501,026.461,024.921.04%14,253
Oct 16, 20251,012.151,049.381,009.751,015.941,014.411.70%6,239
Oct 15, 2025988.201,035.00975.00998.92997.420.94%16,089
Oct 14, 2025987.99996.50958.44989.66988.170.68%6,001
Oct 13, 2025941.00982.94941.00982.94981.473.64%8,421
Oct 10, 2025986.00986.00941.30948.45947.02-2.89%4,832
Oct 9, 2025985.831,000.61973.00976.64975.17-1.37%2,695
Oct 8, 20251,004.001,004.00949.89990.20988.71-2.33%6,526
Oct 7, 20251,043.001,045.211,011.691,013.781,012.26-3.62%4,701
Oct 6, 20251,029.941,058.911,028.051,051.821,050.242.42%3,771
Oct 3, 20251,014.541,039.221,014.541,026.981,025.43-0.62%40,357
Oct 2, 20251,001.831,042.891,001.831,033.391,031.833.53%5,240
Oct 1, 2025964.001,000.01958.79998.13996.633.51%4,803
Sep 30, 2025962.97975.88962.97964.27962.82-0.24%1,620
Sep 29, 2025951.00972.00951.00966.64965.181.38%2,524
Sep 26, 2025944.03955.42939.80953.45952.020.98%1,976
Sep 25, 2025946.95957.25937.00944.16942.74-0.38%5,077
Sep 24, 2025963.30973.24940.73947.73946.31-1.45%3,187
Sep 23, 2025956.11977.47920.02961.63960.190.21%25,543
Sep 22, 2025934.60966.72934.60959.66958.222.30%6,430
Sep 19, 2025926.60938.54923.95938.09936.681.82%7,771
Sep 18, 2025879.61942.00875.00921.32919.946.46%78,163
Sep 17, 2025874.00877.83859.80865.42864.12-1.16%14,741
Sep 16, 2025870.00890.00860.99875.57874.261.22%32,373
Sep 15, 2025814.00865.00813.00865.00863.706.34%12,546
Sep 12, 2025803.41813.41800.40813.41812.190.77%1,631
Sep 11, 2025792.99808.80790.60807.22806.001.86%2,208
Sep 10, 2025806.50809.71791.24792.45791.26-1.39%33,962
Sep 9, 2025788.00805.88785.03803.65802.441.13%5,607
Sep 8, 2025785.00795.47778.50794.71793.512.17%4,405
Sep 5, 2025770.00782.22766.26777.83776.663.58%11,952
Sep 4, 2025737.98756.48734.68750.91749.782.50%4,104
Sep 3, 2025722.79738.23721.25732.57731.471.24%1,920
Sep 2, 2025747.00759.99715.00723.63722.54-2.48%5,760
Aug 29, 2025758.88759.36741.05742.07740.96-2.65%1,576
Aug 28, 2025761.30773.32761.09762.26761.12-0.75%1,600
Aug 27, 2025760.74769.60757.45768.04766.891.59%3,557
Aug 26, 2025755.40761.96754.50756.05754.920.06%2,592
Aug 25, 2025754.30758.30751.65755.57754.440.17%1,182
Aug 22, 2025741.45761.61740.57754.31753.172.62%3,408
Aug 21, 2025748.28748.28732.00735.06733.95-1.04%2,540
Aug 20, 2025737.98756.00736.15742.80741.69-0.38%3,290
Aug 19, 2025752.42755.37741.34745.67744.55-0.08%2,758
Aug 18, 2025743.98747.68735.12746.27745.140.30%2,628
Aug 15, 2025735.00746.99735.00744.00742.88-0.48%2,371
Aug 14, 2025752.00754.16744.51747.59746.47-0.85%36,292
Aug 13, 2025740.30755.24739.90753.97752.841.79%22,488
Aug 12, 2025722.00742.79722.00740.70739.592.59%5,044
Aug 11, 2025721.80731.91720.00721.99720.91-0.08%7,358
Aug 8, 2025713.01722.79710.10722.54721.461.72%4,372
Aug 7, 2025693.00716.66693.00710.29709.222.75%4,522
Aug 6, 2025690.58693.00682.96691.30690.26-0.16%4,210
Aug 5, 2025700.50702.00684.70692.44691.40-0.75%3,926
Aug 4, 2025687.66709.49687.66697.68696.631.73%2,108
Aug 1, 2025693.04696.71683.50685.82684.79-1.19%3,702
Jul 31, 2025720.50731.00694.06694.06693.02-4.02%5,893
Jul 30, 2025719.40724.20716.00723.16722.070.20%3,951
Jul 29, 2025726.63726.99715.77721.74720.66-1.45%4,137
Jul 28, 2025735.50741.50728.75732.38729.713.12%6,084
Jul 25, 2025723.68724.00706.64710.19707.60-1.87%7,515
Jul 24, 2025720.00726.71718.35723.69721.051.36%20,173
Jul 23, 2025705.13721.43705.13714.00711.400.83%6,754
Jul 22, 2025720.00721.00701.80708.14705.56-2.47%6,723
Jul 21, 2025739.51740.51725.64726.08723.44-1.71%21,400
Jul 18, 2025746.00757.17735.60738.69736.00-1.16%9,656