Skip to main content
ASML Holding N.V. (LON:0M42)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,385.60
-38.08 (-2.67%)
At close: Apr 28, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,430.341,432.001,364.961,385.601,385.60-2.67%4,368
Apr 27, 20261,468.001,473.861,415.781,423.681,423.68-2.97%4,576
Apr 24, 20261,424.871,481.311,420.511,467.311,464.613.79%5,196
Apr 23, 20261,444.881,449.311,396.311,413.781,411.18-4.09%5,438
Apr 22, 20261,467.001,479.811,455.001,474.021,471.310.66%2,721
Apr 21, 20261,482.731,492.321,446.241,464.351,461.65-0.80%4,562
Apr 20, 20261,450.001,477.631,433.001,476.191,473.471.34%6,079
Apr 17, 20261,420.901,478.281,399.471,456.731,454.052.74%7,548
Apr 16, 20261,486.941,498.001,411.431,417.941,415.33-0.49%7,878
Apr 15, 20261,516.411,558.341,415.151,424.981,422.36-6.25%99,411
Apr 14, 20261,508.541,533.441,496.861,519.951,517.152.40%6,819
Apr 13, 20261,430.121,487.931,430.121,484.321,481.59-6,958
Apr 10, 20261,452.411,502.391,430.651,484.321,481.592.91%5,212
Apr 9, 20261,410.401,453.101,391.411,442.281,439.631.08%16,628
Apr 8, 20261,369.801,428.511,336.511,426.841,424.2110.27%6,586
Apr 7, 20261,288.001,316.671,272.301,293.991,291.61-2.52%10,277
Apr 2, 20261,356.511,373.041,296.501,327.501,325.06-2.94%3,701
Apr 1, 20261,328.921,385.261,322.111,367.711,365.194.41%5,571
Mar 31, 20261,245.221,310.001,239.171,310.001,307.594.09%2,566
Mar 30, 20261,289.821,327.091,254.731,258.541,256.22-3.33%2,841
Mar 27, 20261,346.671,348.891,300.111,301.831,299.43-2.28%1,658
Mar 26, 20261,385.291,404.891,328.011,332.231,329.78-4.21%3,968
Mar 25, 20261,418.891,437.541,368.101,390.801,388.24-0.94%2,841
Mar 24, 20261,358.291,413.321,343.801,404.001,401.421.96%5,527
Mar 23, 20261,306.741,400.121,260.051,377.011,374.476.22%11,658
Mar 20, 20261,367.461,375.651,291.531,296.351,293.96-5.37%6,530
Mar 19, 20261,367.001,373.001,308.891,369.851,367.330.52%5,597
Mar 18, 20261,401.891,416.141,355.761,362.811,360.30-1.17%27,300
Mar 17, 20261,358.021,390.581,357.141,378.931,376.39-0.01%1,498
Mar 16, 20261,341.001,389.891,340.001,379.121,376.582.10%20,390
Mar 13, 20261,357.941,386.521,327.051,350.751,348.260.09%2,359
Mar 12, 20261,368.001,388.181,333.481,349.471,346.99-2.49%2,142
Mar 11, 20261,375.601,404.261,361.201,384.001,381.45-0.71%2,147
Mar 10, 20261,333.531,407.681,326.001,393.861,391.294.98%4,866
Mar 9, 20261,259.111,335.761,220.001,327.791,325.350.45%6,396
Mar 6, 20261,378.441,385.851,285.001,321.861,319.43-2.36%6,193
Mar 5, 20261,395.781,417.881,339.301,353.771,351.28-3.42%3,839
Mar 4, 20261,343.131,409.201,336.801,401.681,399.102.35%5,946
Mar 3, 20261,404.771,430.951,325.961,369.551,367.03-3.64%4,772
Mar 2, 20261,440.001,460.001,386.011,421.221,418.60-1.92%6,309
Feb 27, 20261,474.001,474.001,418.001,449.001,446.33-0.76%3,646
Feb 26, 20261,532.001,539.751,426.571,460.131,457.44-4.73%5,766
Feb 25, 20261,507.171,546.901,486.051,532.701,529.883.02%2,563
Feb 24, 20261,491.001,513.011,473.521,487.831,485.090.72%18,558
Feb 23, 20261,461.151,492.771,441.031,477.231,474.510.30%6,899
Feb 20, 20261,460.451,486.921,445.301,472.761,470.051.49%2,068
Feb 19, 20261,470.511,478.001,427.501,451.091,448.42-1.53%4,061
Feb 18, 20261,426.871,474.991,418.001,473.621,470.913.41%2,882
Feb 17, 20261,418.941,426.651,378.911,425.061,422.440.64%8,104
Feb 16, 20261,416.051,416.051,416.051,416.051,413.44-6,475
Feb 13, 20261,433.931,446.411,393.131,416.051,413.440.14%7,420
Feb 12, 20261,435.641,451.381,392.561,414.141,411.54-1.38%9,546
Feb 11, 20261,421.601,451.271,400.001,434.001,431.360.91%2,363
Feb 10, 20261,429.491,444.991,412.041,421.001,418.38-1.00%1,300
Feb 9, 20261,418.501,437.171,398.311,435.421,431.161.85%1,694
Feb 6, 20261,325.001,415.001,314.431,409.391,405.214.40%4,607
Feb 5, 20261,343.581,382.351,319.551,349.981,345.972.02%4,607
Feb 4, 20261,403.901,418.531,316.311,323.281,319.35-4.19%3,864
Feb 3, 20261,448.981,472.801,371.911,381.191,377.09-4.29%5,174
Feb 2, 20261,386.011,453.311,372.201,443.081,438.800.43%6,548
Jan 30, 20261,440.641,466.491,411.911,436.911,432.65-0.72%3,301
Jan 29, 20261,440.001,497.881,399.001,447.381,443.081.57%10,640
Jan 28, 20261,520.001,609.111,408.061,425.001,420.77-3.15%25,791
Jan 27, 20261,433.611,472.261,400.101,471.291,466.923.83%8,228
Jan 26, 20261,384.971,419.651,372.871,417.021,412.812.30%5,497
Jan 23, 20261,387.481,393.871,349.781,385.171,381.060.34%3,455
Jan 22, 20261,380.001,398.691,363.951,380.461,376.372.67%30,311
Jan 21, 20261,341.471,356.711,319.351,344.601,340.611.43%4,923
Jan 20, 20261,318.001,358.001,297.881,325.671,321.74-2.33%5,106
Jan 16, 20261,344.001,375.291,336.001,357.231,353.201.21%4,990
Jan 15, 20261,268.061,360.001,268.001,341.061,337.086.75%14,981
Jan 14, 20261,273.861,281.281,256.251,256.251,252.52-1.61%68,843
Jan 13, 20261,284.121,292.001,272.511,276.791,273.000.09%3,209
Jan 12, 20261,265.021,278.371,254.531,275.681,271.890.07%6,866
Jan 9, 20261,191.011,278.761,185.081,274.771,270.997.23%8,991
Jan 8, 20261,221.511,233.371,176.581,188.811,185.28-3.21%8,750
Jan 7, 20261,241.001,242.591,213.121,228.291,224.65-0.66%2,069
Jan 6, 20261,225.001,245.991,214.341,236.401,232.730.85%4,549
Jan 5, 20261,184.001,236.481,175.001,226.001,222.365.33%11,315
Jan 2, 20261,077.301,171.891,072.141,164.001,160.558.24%4,927
Dec 31, 20251,070.981,082.121,067.001,075.411,072.22-0.16%503
Dec 30, 20251,072.001,085.761,067.001,077.131,073.931.04%812
Dec 29, 20251,070.001,073.831,059.121,066.001,062.84-0.01%1,214
Dec 24, 20251,060.151,066.331,050.001,066.091,062.930.39%318
Dec 23, 20251,057.991,063.431,053.251,062.001,058.850.76%812
Dec 22, 20251,057.001,072.731,051.111,053.991,050.86-0.40%1,483
Dec 19, 20251,039.211,062.541,037.781,058.231,055.091.40%2,057
Dec 18, 20251,023.011,051.191,020.001,043.661,040.562.42%2,269
Dec 17, 20251,071.001,080.461,019.001,019.041,016.02-4.80%2,462
Dec 16, 20251,079.991,087.581,066.881,070.371,067.19-2.03%1,649
Dec 15, 20251,070.211,097.431,070.211,092.541,089.300.47%2,212
Dec 12, 20251,119.081,124.961,082.141,087.441,084.21-2.72%3,737
Dec 11, 20251,104.221,118.621,088.881,117.901,114.580.23%2,090
Dec 10, 20251,111.991,124.761,098.811,115.311,112.000.13%2,064
Dec 9, 20251,110.031,123.411,104.751,113.881,110.57-0.20%2,841
Dec 8, 20251,099.001,134.091,099.001,116.101,112.790.91%3,294
Dec 5, 20251,114.331,128.551,105.191,106.071,102.79-0.59%14,353
Dec 4, 20251,141.001,142.511,107.181,112.601,109.30-2.16%13,453
Dec 3, 20251,117.981,140.071,098.901,137.121,133.742.79%13,563
Dec 2, 20251,089.011,108.001,075.011,106.291,103.001.81%11,914