ASML Holding N.V. (LON:0QB8)
London
· Delayed Price · Currency is GBP · Price in EUR 964.50
-10.55 (-1.08%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 959.05 | 978.60 | 933.60 | 964.50 | 964.50 | -1.08% | 36,386 |
| Dec 4, 2025 | 969.95 | 980.70 | 950.20 | 975.05 | 975.05 | 2.98% | 365,368 |
| Dec 3, 2025 | 957.75 | 967.70 | 929.50 | 946.87 | 946.87 | 0.83% | 55,360 |
| Dec 2, 2025 | 930.00 | 954.80 | 900.10 | 939.10 | 939.10 | 3.20% | 25,585 |
| Dec 1, 2025 | 909.75 | 930.70 | 890.10 | 910.00 | 910.00 | 0.73% | 200,112 |
| Nov 28, 2025 | 895.05 | 907.90 | 882.10 | 903.40 | 903.40 | 0.69% | 159,651 |
| Nov 27, 2025 | 891.15 | 904.40 | 868.00 | 897.20 | 897.20 | -1.33% | 213,070 |
| Nov 26, 2025 | 875.05 | 909.36 | 846.00 | 909.30 | 909.30 | 4.76% | 46,068 |
| Nov 25, 2025 | 865.05 | 883.90 | 842.00 | 868.00 | 868.00 | 1.00% | 211,482 |
| Nov 24, 2025 | 844.20 | 867.40 | 827.20 | 859.40 | 859.40 | 3.05% | 76,229 |
| Nov 21, 2025 | 835.05 | 870.00 | 822.20 | 834.00 | 834.00 | -4.04% | 313,532 |
| Nov 20, 2025 | 908.80 | 925.00 | 869.09 | 869.09 | 869.09 | -0.85% | 243,884 |
| Nov 19, 2025 | 861.35 | 895.00 | 842.20 | 876.56 | 876.56 | 1.27% | 317,163 |
| Nov 18, 2025 | 872.00 | 877.40 | 857.10 | 865.60 | 865.60 | -1.32% | 251,331 |
| Nov 17, 2025 | 879.05 | 897.30 | 859.80 | 877.20 | 877.20 | 0.35% | 56,327 |
| Nov 14, 2025 | 866.40 | 876.60 | 842.90 | 874.10 | 874.10 | -0.84% | 92,580 |
| Nov 13, 2025 | 900.00 | 911.80 | 874.70 | 881.50 | 881.50 | -1.07% | 52,719 |
| Nov 12, 2025 | 887.65 | 897.10 | 885.10 | 891.03 | 891.03 | 0.12% | 23,182 |
| Nov 11, 2025 | 890.00 | 924.80 | 881.80 | 890.00 | 890.00 | -0.80% | 207,239 |
| Nov 10, 2025 | 892.20 | 899.30 | 884.00 | 897.18 | 897.18 | 3.03% | 32,625 |
| Nov 7, 2025 | 897.45 | 917.70 | 870.75 | 870.80 | 870.80 | -2.74% | 115,940 |
| Nov 6, 2025 | 900.80 | 937.30 | 891.10 | 895.30 | 895.30 | -1.11% | 487,794 |
| Nov 5, 2025 | 884.80 | 913.40 | 876.30 | 905.31 | 905.31 | -1.39% | 74,134 |
| Nov 4, 2025 | 908.50 | 926.10 | 892.00 | 918.10 | 918.10 | -0.85% | 79,080 |
| Nov 3, 2025 | 915.05 | 949.90 | 913.40 | 926.00 | 926.00 | 0.86% | 46,536 |
| Oct 31, 2025 | 930.00 | 941.40 | 905.90 | 918.10 | 918.10 | -2.07% | 203,972 |
| Oct 30, 2025 | 925.05 | 948.10 | 900.20 | 937.50 | 937.50 | 1.63% | 120,241 |
| Oct 29, 2025 | 906.30 | 928.40 | 903.00 | 922.47 | 922.47 | 1.66% | 192,324 |
| Oct 28, 2025 | 904.00 | 914.20 | 890.30 | 907.40 | 907.40 | -0.08% | 21,452 |
| Oct 27, 2025 | 900.30 | 914.10 | 896.00 | 908.10 | 906.50 | 1.54% | 21,068 |
| Oct 24, 2025 | 900.00 | 902.60 | 862.10 | 894.30 | 892.72 | 0.74% | 375,007 |
| Oct 23, 2025 | 867.05 | 891.20 | 854.30 | 887.70 | 886.14 | 0.78% | 36,884 |
| Oct 22, 2025 | 879.65 | 908.90 | 870.10 | 880.80 | 879.25 | -1.01% | 657,748 |
| Oct 21, 2025 | 891.15 | 899.90 | 872.00 | 889.80 | 888.23 | -1.22% | 56,242 |
| Oct 20, 2025 | 877.05 | 905.00 | 860.80 | 900.80 | 899.21 | 2.87% | 143,377 |
| Oct 17, 2025 | 861.05 | 885.70 | 855.00 | 875.70 | 874.16 | 0.28% | 89,393 |
| Oct 16, 2025 | 881.15 | 900.50 | 861.40 | 873.30 | 871.76 | 0.03% | 392,815 |
| Oct 15, 2025 | 877.65 | 893.50 | 838.10 | 873.00 | 871.46 | 4.78% | 848,306 |
| Oct 14, 2025 | 834.00 | 847.70 | 816.20 | 833.14 | 831.67 | -1.29% | 91,413 |
| Oct 13, 2025 | 823.15 | 845.40 | 823.20 | 844.00 | 842.51 | 1.06% | 136,970 |
| Oct 10, 2025 | 829.35 | 860.00 | 813.90 | 835.13 | 833.66 | -1.92% | 65,600 |
| Oct 9, 2025 | 850.80 | 864.50 | 828.50 | 851.50 | 850.00 | 0.27% | 186,282 |
| Oct 8, 2025 | 852.00 | 865.50 | 814.00 | 849.22 | 847.72 | -4.07% | 164,061 |
| Oct 7, 2025 | 890.00 | 910.00 | 874.80 | 885.29 | 883.73 | -1.42% | 138,595 |
| Oct 6, 2025 | 887.25 | 904.90 | 860.90 | 898.00 | 896.42 | 2.49% | 157,230 |
| Oct 3, 2025 | 869.75 | 890.10 | 859.50 | 876.17 | 874.63 | 0.71% | 39,874 |
| Oct 2, 2025 | 857.35 | 888.40 | 845.50 | 870.01 | 868.48 | 4.16% | 174,063 |
| Oct 1, 2025 | 812.80 | 844.60 | 633.20 | 835.28 | 833.80 | 1.25% | 123,024 |
| Sep 30, 2025 | 824.60 | 841.60 | 815.10 | 825.00 | 823.55 | -0.06% | 53,004 |
| Sep 29, 2025 | 820.00 | 828.30 | 816.54 | 825.50 | 824.05 | 1.56% | 71,742 |
| Sep 26, 2025 | 806.90 | 815.10 | 801.80 | 812.80 | 811.37 | 0.14% | 105,584 |
| Sep 25, 2025 | 804.00 | 827.70 | 784.60 | 811.70 | 810.27 | -1.01% | 211,684 |
| Sep 24, 2025 | 819.05 | 827.10 | 805.50 | 819.99 | 818.55 | 2.76% | 158,707 |
| Sep 23, 2025 | 803.05 | 829.20 | 795.90 | 798.00 | 796.59 | -2.58% | 149,503 |
| Sep 22, 2025 | 808.00 | 823.20 | 780.80 | 819.13 | 817.69 | 3.43% | 28,599 |
| Sep 19, 2025 | 786.80 | 794.30 | 783.60 | 792.00 | 790.61 | -0.25% | 97,648 |
| Sep 18, 2025 | 749.55 | 797.60 | 740.50 | 794.00 | 792.60 | 7.73% | 135,293 |
| Sep 17, 2025 | 732.50 | 745.80 | 711.30 | 737.00 | 735.70 | 0.54% | 406,746 |
| Sep 16, 2025 | 744.30 | 756.10 | 716.00 | 733.05 | 731.76 | 1.33% | 141,927 |
| Sep 15, 2025 | 697.05 | 731.90 | 674.00 | 723.43 | 722.15 | 4.87% | 312,461 |
| Sep 12, 2025 | 689.35 | 698.10 | 668.70 | 689.80 | 688.58 | 0.55% | 80,538 |
| Sep 11, 2025 | 679.15 | 700.00 | 670.30 | 686.00 | 684.79 | 0.85% | 76,090 |
| Sep 10, 2025 | 690.00 | 704.30 | 678.08 | 680.20 | 679.00 | -0.44% | 104,640 |
| Sep 9, 2025 | 680.00 | 687.00 | 672.00 | 683.20 | 682.00 | 0.98% | 193,168 |
| Sep 8, 2025 | 666.00 | 677.30 | 646.90 | 676.60 | 675.41 | 2.48% | 129,484 |
| Sep 5, 2025 | 657.05 | 666.40 | 653.10 | 660.20 | 659.04 | 1.95% | 58,280 |
| Sep 4, 2025 | 628.90 | 650.20 | 628.20 | 647.60 | 646.46 | 3.57% | 42,685 |
| Sep 3, 2025 | 625.05 | 633.70 | 623.90 | 625.30 | 624.20 | 0.87% | 40,425 |
| Sep 2, 2025 | 632.00 | 650.00 | 611.70 | 619.93 | 618.84 | -2.54% | 128,720 |
| Sep 1, 2025 | 629.45 | 638.80 | 626.60 | 636.10 | 634.98 | -0.08% | 240,658 |
| Aug 29, 2025 | 654.00 | 665.00 | 636.50 | 636.60 | 635.48 | -2.72% | 75,712 |
| Aug 28, 2025 | 660.00 | 663.40 | 643.50 | 654.43 | 653.28 | -0.87% | 181,974 |
| Aug 27, 2025 | 652.00 | 661.10 | 625.00 | 660.20 | 659.04 | 1.48% | 285,718 |
| Aug 26, 2025 | 648.60 | 655.50 | 631.70 | 650.60 | 649.45 | 0.60% | 36,488 |
| Aug 25, 2025 | 645.00 | 650.50 | 628.80 | 646.70 | 645.56 | -0.28% | 128,819 |
| Aug 22, 2025 | 630.60 | 650.80 | 620.00 | 648.50 | 647.36 | 2.21% | 37,734 |
| Aug 21, 2025 | 640.00 | 654.00 | 625.30 | 634.50 | 633.38 | -0.58% | 364,398 |
| Aug 20, 2025 | 642.00 | 652.10 | 626.30 | 638.20 | 637.08 | -0.64% | 81,387 |
| Aug 19, 2025 | 641.35 | 650.00 | 623.20 | 642.30 | 641.17 | 1.47% | 110,992 |
| Aug 18, 2025 | 634.20 | 639.30 | 621.80 | 633.00 | 631.88 | -0.58% | 96,231 |
| Aug 15, 2025 | 634.40 | 639.80 | 628.80 | 636.70 | 635.58 | -0.91% | 33,007 |
| Aug 14, 2025 | 645.25 | 648.50 | 639.10 | 642.57 | 641.44 | 0.21% | 12,288 |
| Aug 13, 2025 | 635.05 | 650.00 | 633.80 | 641.22 | 640.09 | 2.63% | 61,593 |
| Aug 12, 2025 | 625.05 | 634.70 | 600.10 | 624.80 | 623.70 | -0.59% | 45,861 |
| Aug 11, 2025 | 622.20 | 629.96 | 618.10 | 628.50 | 627.39 | 1.88% | 42,900 |
| Aug 8, 2025 | 613.65 | 618.18 | 608.50 | 616.90 | 615.81 | 1.02% | 164,116 |
| Aug 7, 2025 | 604.40 | 615.40 | 590.10 | 610.70 | 609.62 | 3.15% | 69,933 |
| Aug 6, 2025 | 598.70 | 615.30 | 587.85 | 592.05 | 591.01 | -0.85% | 128,563 |
| Aug 5, 2025 | 605.05 | 609.30 | 592.40 | 597.10 | 596.05 | -0.89% | 1,336,894 |
| Aug 4, 2025 | 600.00 | 717.61 | 590.00 | 602.47 | 601.41 | 1.26% | 56,173 |
| Aug 1, 2025 | 606.90 | 612.50 | 590.60 | 595.00 | 593.95 | -2.95% | 46,953 |
| Jul 31, 2025 | 636.00 | 638.97 | 610.90 | 613.10 | 612.02 | -2.29% | 307,217 |
| Jul 30, 2025 | 625.05 | 628.40 | 619.20 | 627.50 | 626.39 | 0.24% | 986,671 |
| Jul 29, 2025 | 634.90 | 634.80 | 620.80 | 626.00 | 624.90 | -0.42% | 434,459 |
| Jul 28, 2025 | 620.00 | 634.95 | 617.40 | 628.63 | 627.52 | 3.92% | 27,732 |
| Jul 25, 2025 | 611.05 | 625.00 | 602.80 | 604.90 | 602.24 | -1.79% | 129,558 |
| Jul 24, 2025 | 608.80 | 621.20 | 608.70 | 615.90 | 613.19 | 1.30% | 122,666 |
| Jul 23, 2025 | 605.05 | 803.86 | 603.00 | 608.00 | 605.32 | 0.93% | 181,649 |
| Jul 22, 2025 | 616.20 | 617.50 | 601.70 | 602.40 | 599.75 | -3.48% | 82,443 |
| Jul 21, 2025 | 638.50 | 649.90 | 622.60 | 624.10 | 621.35 | -2.41% | 216,089 |