ASML Holding N.V. (VIE:ASML)
Austria
· Delayed Price · Currency is EUR 963.80
-11.60 (-1.19%)
Last updated: Dec 5, 2025, 3:30 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 966.80 | 975.40 | 959.50 | 975.40 | 975.40 | 2.54% | 11 |
| Dec 3, 2025 | 965.40 | 965.40 | 951.20 | 951.20 | 951.20 | 0.02% | - |
| Dec 2, 2025 | 927.10 | 951.00 | 927.10 | 951.00 | 951.00 | 4.49% | 18 |
| Dec 1, 2025 | 911.50 | 911.90 | 908.40 | 910.10 | 910.10 | 1.37% | - |
| Nov 28, 2025 | 898.80 | 898.80 | 892.90 | 897.80 | 897.80 | -0.33% | - |
| Nov 27, 2025 | 897.80 | 902.40 | 897.80 | 900.80 | 900.80 | -0.72% | - |
| Nov 26, 2025 | 876.90 | 907.30 | 876.90 | 907.30 | 907.30 | 5.46% | 26 |
| Nov 25, 2025 | 861.80 | 864.70 | 860.30 | 860.30 | 860.30 | 2.40% | 4 |
| Nov 24, 2025 | 846.70 | 849.30 | 826.80 | 840.10 | 840.10 | -0.33% | 86 |
| Nov 21, 2025 | 850.00 | 850.10 | 829.00 | 842.90 | 842.90 | -5.89% | 171 |
| Nov 20, 2025 | 902.30 | 918.50 | 895.70 | 895.70 | 895.70 | 1.03% | 4 |
| Nov 19, 2025 | 873.20 | 886.70 | 851.00 | 886.60 | 886.60 | 1.51% | 311 |
| Nov 18, 2025 | 872.50 | 873.60 | 872.50 | 873.40 | 873.40 | 0.55% | - |
| Nov 17, 2025 | 878.90 | 878.90 | 865.00 | 868.60 | 868.60 | 2.21% | 31 |
| Nov 14, 2025 | 877.50 | 877.50 | 849.80 | 849.80 | 849.80 | -5.09% | - |
| Nov 13, 2025 | 905.50 | 905.50 | 895.40 | 895.40 | 895.40 | 0.38% | - |
| Nov 12, 2025 | 887.70 | 896.40 | 887.70 | 892.00 | 892.00 | 0.31% | - |
| Nov 11, 2025 | 896.20 | 896.40 | 888.40 | 889.20 | 889.20 | 0.08% | - |
| Nov 10, 2025 | 893.80 | 897.20 | 888.50 | 888.50 | 888.50 | 0.49% | 2 |
| Nov 7, 2025 | 896.50 | 896.50 | 884.20 | 884.20 | 884.20 | -1.00% | 29 |
| Nov 6, 2025 | 905.10 | 912.10 | 893.10 | 893.10 | 893.10 | -1.63% | 1 |
| Nov 5, 2025 | 886.80 | 907.90 | 886.80 | 907.90 | 907.90 | -1.10% | 77 |
| Nov 4, 2025 | 910.60 | 924.90 | 903.90 | 918.00 | 918.00 | -0.98% | 30 |
| Nov 3, 2025 | 918.10 | 927.10 | 918.10 | 927.10 | 927.10 | 0.98% | 7 |
| Oct 31, 2025 | 931.40 | 931.40 | 918.10 | 918.10 | 918.10 | -1.55% | 6 |
| Oct 30, 2025 | 927.20 | 932.60 | 925.00 | 932.60 | 932.60 | 1.44% | - |
| Oct 29, 2025 | 912.20 | 925.50 | 912.20 | 919.40 | 919.40 | 1.54% | - |
| Oct 28, 2025 | 902.80 | 911.80 | 902.70 | 905.50 | 905.50 | - | 10 |
| Oct 27, 2025 | 893.00 | 912.10 | 893.00 | 905.50 | 903.90 | 1.40% | 2 |
| Oct 24, 2025 | 902.80 | 902.80 | 891.80 | 893.00 | 891.42 | 2.99% | 60 |
| Oct 23, 2025 | 875.50 | 876.30 | 854.00 | 867.10 | 865.57 | -2.01% | 28 |
| Oct 22, 2025 | 879.90 | 890.70 | 879.90 | 884.90 | 883.34 | -0.39% | - |
| Oct 21, 2025 | 890.60 | 915.00 | 888.40 | 888.40 | 886.83 | -0.40% | 114 |
| Oct 20, 2025 | 890.40 | 901.00 | 877.90 | 892.00 | 890.42 | 2.12% | 144 |
| Oct 17, 2025 | 866.10 | 873.50 | 859.80 | 873.50 | 871.96 | -0.85% | 3 |
| Oct 16, 2025 | 884.40 | 897.60 | 875.70 | 881.00 | 879.44 | 0.57% | 83 |
| Oct 15, 2025 | 868.40 | 891.60 | 868.40 | 876.00 | 874.45 | 4.82% | 50 |
| Oct 14, 2025 | 845.20 | 845.20 | 832.70 | 835.70 | 834.22 | -0.67% | 3 |
| Oct 13, 2025 | 832.20 | 841.60 | 832.20 | 841.30 | 839.81 | 0.27% | - |
| Oct 10, 2025 | 847.40 | 847.40 | 839.00 | 839.00 | 837.52 | -0.98% | 6 |
| Oct 9, 2025 | 852.60 | 853.10 | 846.60 | 847.30 | 845.80 | 0.50% | 8 |
| Oct 8, 2025 | 860.80 | 860.80 | 839.40 | 843.10 | 841.61 | -4.32% | 28 |
| Oct 7, 2025 | 890.70 | 894.60 | 881.20 | 881.20 | 879.64 | -1.28% | 10 |
| Oct 6, 2025 | 889.30 | 897.80 | 889.30 | 892.60 | 891.02 | 1.58% | - |
| Oct 3, 2025 | 871.10 | 879.20 | 870.90 | 878.70 | 877.15 | -0.63% | 4 |
| Oct 2, 2025 | 879.10 | 884.30 | 876.50 | 884.30 | 882.74 | 5.82% | 12 |
| Oct 1, 2025 | 826.10 | 835.70 | 821.60 | 835.70 | 834.22 | 1.38% | 2 |
| Sep 30, 2025 | 823.90 | 825.40 | 823.20 | 824.30 | 822.84 | 0.39% | - |
| Sep 29, 2025 | 819.80 | 825.10 | 819.80 | 821.10 | 819.65 | 1.33% | 19 |
| Sep 26, 2025 | 808.30 | 810.30 | 803.70 | 810.30 | 808.87 | 1.02% | 33 |
| Sep 25, 2025 | 807.60 | 810.90 | 802.10 | 802.10 | 800.68 | -0.96% | 6 |
| Sep 24, 2025 | 823.40 | 825.10 | 809.90 | 809.90 | 808.47 | -1.00% | 34 |
| Sep 23, 2025 | 800.30 | 818.10 | 800.30 | 818.10 | 816.65 | 0.21% | - |
| Sep 22, 2025 | 805.10 | 817.50 | 796.00 | 816.40 | 814.96 | 3.21% | 6 |
| Sep 19, 2025 | 789.00 | 791.00 | 772.30 | 791.00 | 789.60 | -0.45% | 30 |
| Sep 18, 2025 | 743.50 | 794.60 | 743.50 | 794.60 | 793.20 | 8.48% | 6 |
| Sep 17, 2025 | 735.20 | 738.00 | 732.50 | 732.50 | 731.21 | -0.60% | 67 |
| Sep 16, 2025 | 725.00 | 753.20 | 725.00 | 736.90 | 735.60 | 1.24% | 91 |
| Sep 15, 2025 | 699.60 | 727.90 | 698.40 | 727.90 | 726.61 | 5.54% | 7 |
| Sep 12, 2025 | 686.90 | 690.60 | 682.40 | 689.70 | 688.48 | 0.54% | 19 |
| Sep 11, 2025 | 676.20 | 686.00 | 676.20 | 686.00 | 684.79 | -0.51% | - |
| Sep 10, 2025 | 689.60 | 689.60 | 687.60 | 689.50 | 688.28 | 1.49% | 7 |
| Sep 9, 2025 | 684.00 | 684.00 | 676.10 | 679.40 | 678.20 | 0.91% | 5 |
| Sep 8, 2025 | 683.20 | 683.20 | 665.90 | 673.30 | 672.11 | 1.85% | 11 |
| Sep 5, 2025 | 662.20 | 662.20 | 656.70 | 661.10 | 659.93 | 2.12% | - |
| Sep 4, 2025 | 630.20 | 647.40 | 630.20 | 647.40 | 646.26 | 3.02% | 4 |
| Sep 3, 2025 | 632.70 | 632.70 | 628.40 | 628.40 | 627.29 | 1.03% | 2 |
| Sep 2, 2025 | 628.50 | 628.50 | 616.10 | 622.00 | 620.90 | -2.55% | 7 |
| Sep 1, 2025 | 631.10 | 638.30 | 631.10 | 638.30 | 637.17 | -1.24% | 8 |
| Aug 29, 2025 | 657.50 | 657.50 | 646.30 | 646.30 | 645.16 | -2.40% | - |
| Aug 28, 2025 | 655.40 | 662.20 | 654.40 | 662.20 | 661.03 | 1.07% | - |
| Aug 27, 2025 | 652.50 | 655.20 | 652.50 | 655.20 | 654.04 | 0.46% | - |
| Aug 26, 2025 | 645.10 | 653.20 | 645.10 | 652.20 | 651.05 | 1.05% | - |
| Aug 25, 2025 | 647.20 | 647.20 | 642.80 | 645.40 | 644.26 | 1.10% | - |
| Aug 22, 2025 | 632.40 | 639.00 | 632.40 | 638.40 | 637.27 | 0.79% | 2 |
| Aug 21, 2025 | 640.00 | 640.00 | 633.40 | 633.40 | 632.28 | -1.55% | 56 |
| Aug 20, 2025 | 636.60 | 648.90 | 636.60 | 643.40 | 642.26 | 0.20% | 30 |
| Aug 19, 2025 | 647.40 | 647.40 | 642.10 | 642.10 | 640.97 | 0.61% | 12 |
| Aug 18, 2025 | 637.20 | 638.20 | 631.40 | 638.20 | 637.07 | 1.09% | 7 |
| Aug 15, 2025 | 629.70 | 631.30 | 629.70 | 631.30 | 630.18 | -1.59% | - |
| Aug 14, 2025 | 643.70 | 645.70 | 639.70 | 641.50 | 640.37 | - | 18 |
| Aug 13, 2025 | 636.00 | 645.90 | 636.00 | 641.50 | 640.37 | 2.80% | - |
| Aug 12, 2025 | 624.60 | 624.60 | 622.50 | 624.00 | 622.90 | 0.05% | 25 |
| Aug 11, 2025 | 620.00 | 623.70 | 619.10 | 623.70 | 622.60 | 2.13% | - |
| Aug 8, 2025 | 610.80 | 614.60 | 610.70 | 610.70 | 609.62 | -0.44% | - |
| Aug 7, 2025 | 606.20 | 613.80 | 606.20 | 613.40 | 612.32 | 3.74% | - |
| Aug 6, 2025 | 598.90 | 598.90 | 591.30 | 591.30 | 590.26 | -1.60% | - |
| Aug 5, 2025 | 605.60 | 605.60 | 599.80 | 600.90 | 599.84 | -0.35% | - |
| Aug 4, 2025 | 602.10 | 604.00 | 600.50 | 603.00 | 601.93 | 1.02% | 13 |
| Aug 1, 2025 | 604.90 | 604.90 | 596.90 | 596.90 | 595.85 | -3.51% | 10 |
| Jul 31, 2025 | 628.30 | 628.30 | 618.60 | 618.60 | 617.51 | -1.18% | - |
| Jul 30, 2025 | 623.00 | 626.00 | 621.70 | 626.00 | 624.89 | -0.51% | 4 |
| Jul 29, 2025 | 629.50 | 630.10 | 628.00 | 629.20 | 628.09 | -0.06% | - |
| Jul 28, 2025 | 625.80 | 632.70 | 625.70 | 629.60 | 628.49 | 4.13% | 24 |
| Jul 25, 2025 | 611.50 | 611.50 | 603.80 | 604.60 | 601.93 | -1.55% | 15 |
| Jul 24, 2025 | 628.90 | 628.90 | 614.10 | 614.10 | 611.39 | 0.64% | 5 |
| Jul 23, 2025 | 604.20 | 614.60 | 604.20 | 610.20 | 607.51 | 0.86% | 8 |
| Jul 22, 2025 | 627.10 | 627.10 | 605.00 | 605.00 | 602.33 | -4.72% | 12 |
| Jul 21, 2025 | 635.10 | 635.10 | 626.40 | 635.00 | 632.20 | 0.32% | 21 |
| Jul 18, 2025 | 659.40 | 659.40 | 633.00 | 633.00 | 630.21 | -3.87% | 39 |