Skip to main content
ASML Holding N.V. (LON:0QB8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,161.01
-45.11 (-3.74%)
At close: Mar 6, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,182.901,222.401,112.801,161.011,161.01-3.74%17,720
Mar 5, 20261,198.101,219.201,152.401,206.121,206.120.53%25,594
Mar 4, 20261,190.101,210.601,140.201,199.801,199.803.27%43,299
Mar 3, 20261,190.101,210.601,143.801,161.801,161.80-4.02%35,895
Mar 2, 20261,198.101,231.401,167.801,210.401,210.40-1.80%34,701
Feb 27, 20261,233.001,240.201,201.401,232.641,232.640.41%49,738
Feb 26, 20261,287.301,316.001,211.401,227.551,227.55-4.72%68,802
Feb 25, 20261,257.201,312.601,220.001,288.401,288.401.32%82,589
Feb 24, 20261,265.001,292.801,240.201,271.601,271.601.76%277,244
Feb 23, 20261,218.501,265.201,220.001,249.601,249.600.61%112,102
Feb 20, 20261,221.001,261.401,201.801,242.001,242.000.55%153,377
Feb 19, 20261,245.001,249.801,200.001,235.201,235.203.00%40,824
Feb 18, 20261,180.401,244.801,193.601,199.201,199.20-0.03%237,692
Feb 17, 20261,185.801,220.001,164.801,199.601,199.600.23%66,652
Feb 16, 20261,196.001,210.001,180.001,196.901,196.900.61%88,564
Feb 13, 20261,184.001,224.801,174.001,189.671,189.67-2.88%558,739
Feb 12, 20261,224.001,225.001,176.001,225.001,225.001.42%168,707
Feb 11, 20261,180.201,223.801,162.801,207.801,207.801.27%456,970
Feb 10, 20261,203.301,212.401,168.801,192.601,192.60-1.07%963,277
Feb 9, 20261,200.001,205.481,178.001,205.481,205.485.52%147,492
Feb 6, 20261,140.201,193.801,137.201,142.401,140.800.02%74,104
Feb 5, 20261,130.101,171.401,118.201,142.191,140.59-2.35%77,474
Feb 4, 20261,191.101,198.401,139.601,169.631,167.99-1.48%35,081
Feb 3, 20261,242.901,247.601,175.801,187.201,185.54-1.44%235,605
Feb 2, 20261,178.501,227.201,165.201,204.501,202.81-0.91%99,642
Jan 30, 20261,190.101,230.601,150.001,215.601,213.900.15%646,280
Jan 29, 20261,218.101,253.201,173.801,213.781,212.08-1.79%480,036
Jan 28, 20261,292.001,323.001,185.401,235.941,234.212.37%240,550
Jan 27, 20261,198.101,228.001,178.001,207.341,205.652.75%62,543
Jan 26, 20261,177.401,186.401,158.401,175.001,173.35-0.27%42,885
Jan 23, 20261,172.201,197.801,149.801,178.201,176.550.05%146,932
Jan 22, 20261,174.101,199.001,150.001,177.601,175.952.95%102,664
Jan 21, 20261,144.201,159.001,125.401,143.851,142.252.40%147,066
Jan 20, 20261,118.901,146.801,096.601,117.051,115.48-0.88%214,931
Jan 19, 20261,113.201,166.401,107.601,126.951,125.37-3.45%82,726
Jan 16, 20261,149.401,183.801,150.001,167.201,165.571.50%306,691
Jan 15, 20261,149.201,172.801,113.001,150.001,148.395.94%119,849
Jan 14, 20261,098.101,110.601,055.201,085.491,083.97-1.55%59,434
Jan 13, 20261,100.001,108.001,065.601,102.601,101.061.16%35,721
Jan 12, 20261,084.001,094.601,072.601,090.001,088.470.59%432,836
Jan 9, 20261,021.151,084.601,000.001,083.601,082.086.01%54,136
Jan 8, 20261,042.751,075.001,009.701,022.151,020.72-2.60%318,610
Jan 7, 20261,050.351,075.001,037.001,049.401,047.93-1.09%217,586
Jan 6, 20261,040.001,064.201,019.801,061.001,059.512.46%41,163
Jan 5, 20261,003.101,055.80970.301,035.521,034.074.99%221,735
Jan 2, 2026919.45998.60919.00986.30984.927.22%13,825
Dec 31, 2025912.50941.30909.20919.90918.610.21%14,652
Dec 30, 2025907.05923.80906.20918.00916.711.24%5,322
Dec 29, 2025906.90911.90898.80906.80905.530.86%13,937
Dec 24, 2025896.00912.80877.20899.10897.84-0.45%2,205
Dec 23, 2025895.25915.00881.70903.20901.940.80%8,696
Dec 22, 2025903.15915.90893.20896.00894.75-0.62%410,390
Dec 19, 2025886.10904.00850.10901.60900.340.96%122,977
Dec 18, 2025868.00896.80865.10893.00891.75-3.30%212,318
Dec 17, 2025923.15924.30872.30923.50922.211.64%843,393
Dec 16, 2025899.05954.90908.20908.60907.33-2.41%72,443
Dec 15, 2025911.15932.10918.50931.00929.700.62%31,664
Dec 12, 2025945.05968.90922.00925.30924.00-1.66%51,238
Dec 11, 2025945.05970.80930.00940.90939.58-0.54%107,533
Dec 10, 2025964.45967.00933.00946.00944.68-0.77%191,356
Dec 9, 2025953.00965.70948.25953.30951.96-1.03%23,062
Dec 8, 2025950.00975.00930.00963.20961.85-0.13%31,290
Dec 5, 2025959.05978.60933.60964.50963.15-1.08%36,386
Dec 4, 2025969.95980.70950.20975.05973.682.98%365,368
Dec 3, 2025957.75967.70929.50946.87945.540.83%55,360
Dec 2, 2025930.00954.80900.10939.10937.783.20%25,585
Dec 1, 2025909.75930.70890.10910.00908.730.73%200,112
Nov 28, 2025895.05907.90882.10903.40902.130.69%159,651
Nov 27, 2025891.15904.40868.00897.20895.94-1.33%213,070
Nov 26, 2025875.05909.36846.00909.30908.034.76%46,068
Nov 25, 2025865.05883.90842.00868.00866.781.00%211,482
Nov 24, 2025844.20867.40827.20859.40858.203.05%76,229
Nov 21, 2025835.05870.00822.20834.00832.83-4.04%313,532
Nov 20, 2025908.80925.00869.09869.09867.87-0.85%243,884
Nov 19, 2025861.35895.00842.20876.56875.341.27%317,163
Nov 18, 2025872.00877.40857.10865.60864.39-1.32%251,331
Nov 17, 2025879.05897.30859.80877.20875.970.35%56,327
Nov 14, 2025866.40876.60842.90874.10872.88-0.84%92,580
Nov 13, 2025900.00911.80874.70881.50880.27-1.07%52,719
Nov 12, 2025887.65897.10885.10891.03889.780.12%23,182
Nov 11, 2025890.00924.80881.80890.00888.75-0.80%207,239
Nov 10, 2025892.20899.30884.00897.18895.923.03%32,625
Nov 7, 2025897.45917.70870.75870.80869.58-2.74%115,940
Nov 6, 2025900.80937.30891.10895.30894.05-1.11%487,794
Nov 5, 2025884.80913.40876.30905.31904.04-1.39%74,134
Nov 4, 2025908.50926.10892.00918.10916.81-0.85%79,080
Nov 3, 2025915.05949.90913.40926.00924.700.86%46,536
Oct 31, 2025930.00941.40905.90918.10916.81-2.07%203,972
Oct 30, 2025925.05948.10900.20937.50936.191.63%120,241
Oct 29, 2025906.30928.40903.00922.47921.171.66%192,324
Oct 28, 2025904.00914.20890.30907.40906.13-0.08%21,452
Oct 27, 2025900.30914.10896.00908.10905.231.54%21,068
Oct 24, 2025900.00902.60862.10894.30891.470.74%375,007
Oct 23, 2025867.05891.20854.30887.70884.890.78%36,884
Oct 22, 2025879.65908.90870.10880.80878.02-1.01%657,748
Oct 21, 2025891.15899.90872.00889.80886.99-1.22%56,242
Oct 20, 2025877.05905.00860.80900.80897.952.87%143,377
Oct 17, 2025861.05885.70855.00875.70872.930.28%89,393
Oct 16, 2025881.15900.50861.40873.30870.540.03%392,815
Oct 15, 2025877.65893.50838.10873.00870.244.78%848,306