Skip to main content
ASML Holding N.V. (LON:0QB8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,206.80
-19.15 (-1.56%)
At close: Apr 28, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,243.301,255.401,203.981,225.951,225.95-1.69%668,470
Apr 24, 20261,221.001,264.001,205.001,247.001,247.001.90%242,419
Apr 23, 20261,210.101,269.801,205.601,223.801,221.11-2.44%60,482
Apr 22, 20261,249.601,260.201,240.001,254.421,251.66-0.31%78,687
Apr 21, 20261,269.001,269.001,231.001,258.331,255.561.15%79,897
Apr 20, 20261,219.101,248.601,079.791,244.001,241.260.08%39,907
Apr 17, 20261,200.001,248.001,201.001,243.001,240.261.67%598,318
Apr 16, 20261,260.001,278.601,199.601,222.601,219.91-0.60%82,364
Apr 15, 20261,300.001,307.201,219.201,230.001,227.29-4.24%135,105
Apr 14, 20261,284.201,304.601,244.801,284.501,281.672.19%1,095,148
Apr 13, 20261,244.601,287.601,233.401,257.001,254.23-1.02%520,112
Apr 10, 20261,238.301,280.201,227.001,270.001,267.202.85%50,310
Apr 9, 20261,200.001,236.401,151.401,234.801,232.082.25%197,749
Apr 8, 20261,189.001,220.601,100.001,207.681,205.028.43%183,281
Apr 7, 20261,124.001,155.401,100.201,113.801,111.35-4.07%166,297
Apr 2, 20261,126.101,173.801,126.601,161.001,158.44-2.24%160,515
Apr 1, 20261,187.701,199.201,140.801,187.601,184.996.11%261,565
Mar 31, 20261,088.401,126.601,072.201,119.201,116.741.38%77,040
Mar 30, 20261,120.001,155.001,096.801,104.001,101.57-3.70%57,122
Mar 27, 20261,153.601,188.601,129.801,146.401,143.88-1.66%79,654
Mar 26, 20261,180.001,196.201,158.701,165.801,163.23-3.78%191,525
Mar 25, 20261,202.101,238.001,182.601,211.601,208.933.08%265,559
Mar 24, 20261,200.001,219.801,162.601,175.401,172.81-115,668
Mar 23, 20261,100.601,204.601,074.801,175.401,172.814.18%129,084
Mar 20, 20261,181.801,190.001,128.141,128.201,125.72-3.46%182,839
Mar 19, 20261,174.301,209.801,141.401,168.601,166.03-2.17%143,734
Mar 18, 20261,229.601,248.001,177.601,194.521,191.89-0.56%253,337
Mar 17, 20261,185.001,225.001,179.601,201.201,198.560.32%69,618
Mar 16, 20261,189.601,209.801,160.401,197.401,194.761.51%88,454
Mar 13, 20261,170.901,207.401,136.401,179.601,177.000.31%87,080
Mar 12, 20261,194.901,205.401,158.601,176.001,173.41-1.90%46,678
Mar 11, 20261,195.301,215.201,166.201,198.801,196.160.22%181,251
Mar 10, 20261,214.901,208.401,147.401,196.201,193.574.23%141,321
Mar 9, 20261,061.401,147.601,060.401,147.601,145.07-1.15%124,586
Mar 6, 20261,182.901,222.401,112.801,161.011,158.45-3.74%17,720
Mar 5, 20261,198.101,219.201,152.401,206.121,203.460.53%25,594
Mar 4, 20261,190.101,210.601,140.201,199.801,197.163.27%43,299
Mar 3, 20261,190.101,210.601,143.801,161.801,159.24-4.02%35,895
Mar 2, 20261,198.101,231.401,167.801,210.401,207.74-1.80%34,701
Feb 27, 20261,233.001,240.201,201.401,232.641,229.920.41%49,769
Feb 26, 20261,287.301,316.001,211.401,227.551,224.84-4.72%68,802
Feb 25, 20261,257.201,312.601,220.001,288.401,285.561.32%82,589
Feb 24, 20261,265.001,292.801,240.201,271.601,268.801.76%277,244
Feb 23, 20261,218.501,265.201,220.001,249.601,246.850.61%112,102
Feb 20, 20261,221.001,261.401,201.801,242.001,239.270.55%153,377
Feb 19, 20261,245.001,249.801,200.001,235.201,232.483.00%40,824
Feb 18, 20261,180.401,244.801,193.601,199.201,196.56-0.03%237,692
Feb 17, 20261,185.801,220.001,164.801,199.601,196.960.23%66,652
Feb 16, 20261,196.001,210.001,180.001,196.901,194.260.61%88,564
Feb 13, 20261,184.001,224.801,174.001,189.671,187.05-2.88%558,739
Feb 12, 20261,224.001,225.001,176.001,225.001,222.301.42%168,707
Feb 11, 20261,180.201,223.801,162.801,207.801,205.141.27%456,970
Feb 10, 20261,203.301,212.401,168.801,192.601,189.97-1.07%963,277
Feb 9, 20261,200.001,205.481,178.001,205.481,202.825.52%147,492
Feb 6, 20261,140.201,193.801,137.201,142.401,138.290.02%74,104
Feb 5, 20261,130.101,171.401,118.201,142.191,138.07-2.35%77,474
Feb 4, 20261,191.101,198.401,139.601,169.631,165.42-1.48%35,081
Feb 3, 20261,242.901,247.601,175.801,187.201,182.93-1.44%235,605
Feb 2, 20261,178.501,227.201,165.201,204.501,200.16-0.91%99,642
Jan 30, 20261,190.101,230.601,150.001,215.601,211.220.15%646,280
Jan 29, 20261,218.101,253.201,173.801,213.781,209.41-1.79%480,036
Jan 28, 20261,292.001,323.001,185.401,235.941,231.492.37%240,550
Jan 27, 20261,198.101,228.001,178.001,207.341,203.002.75%62,543
Jan 26, 20261,177.401,186.401,158.401,175.001,170.77-0.27%42,885
Jan 23, 20261,172.201,197.801,149.801,178.201,173.960.05%146,932
Jan 22, 20261,174.101,199.001,150.001,177.601,173.362.95%102,664
Jan 21, 20261,144.201,159.001,125.401,143.851,139.732.40%147,066
Jan 20, 20261,118.901,146.801,096.601,117.051,113.03-0.88%214,931
Jan 19, 20261,113.201,166.401,107.601,126.951,122.89-3.45%82,726
Jan 16, 20261,149.401,183.801,150.001,167.201,163.001.50%306,691
Jan 15, 20261,149.201,172.801,113.001,150.001,145.865.94%119,849
Jan 14, 20261,098.101,110.601,055.201,085.491,081.59-1.55%59,434
Jan 13, 20261,100.001,108.001,065.601,102.601,098.631.16%35,721
Jan 12, 20261,084.001,094.601,072.601,090.001,086.080.59%432,836
Jan 9, 20261,021.151,084.601,000.001,083.601,079.706.01%54,136
Jan 8, 20261,042.751,075.001,009.701,022.151,018.47-2.60%318,610
Jan 7, 20261,050.351,075.001,037.001,049.401,045.62-1.09%217,586
Jan 6, 20261,040.001,064.201,019.801,061.001,057.182.46%41,163
Jan 5, 20261,003.101,055.80970.301,035.521,031.794.99%221,735
Jan 2, 2026919.45998.60919.00986.30982.757.22%13,825
Dec 31, 2025912.50941.30909.20919.90916.590.21%14,652
Dec 30, 2025907.05923.80906.20918.00914.701.24%5,322
Dec 29, 2025906.90911.90898.80906.80903.540.86%13,937
Dec 24, 2025896.00912.80877.20899.10895.86-0.45%2,205
Dec 23, 2025895.25915.00881.70903.20899.950.80%8,696
Dec 22, 2025903.15915.90893.20896.00892.78-0.62%410,390
Dec 19, 2025886.10904.00850.10901.60898.350.96%122,977
Dec 18, 2025868.00896.80865.10893.00889.79-3.30%212,318
Dec 17, 2025923.15924.30872.30923.50920.181.64%843,393
Dec 16, 2025899.05954.90908.20908.60905.33-2.41%72,443
Dec 15, 2025911.15932.10918.50931.00927.650.62%31,664
Dec 12, 2025945.05968.90922.00925.30921.97-1.66%51,238
Dec 11, 2025945.05970.80930.00940.90937.51-0.54%107,533
Dec 10, 2025964.45967.00933.00946.00942.60-0.77%191,356
Dec 9, 2025953.00965.70948.25953.30949.87-1.03%23,062
Dec 8, 2025950.00975.00930.00963.20959.73-0.13%31,290
Dec 5, 2025959.05978.60933.60964.50961.03-1.08%36,386
Dec 4, 2025969.95980.70950.20975.05971.542.98%365,368
Dec 3, 2025957.75967.70929.50946.87943.460.83%55,360
Dec 2, 2025930.00954.80900.10939.10935.723.20%25,585