Skip to main content
ASML Holding N.V. (WSE:ASML)
Poland flag Poland · Delayed Price · Currency is PLN
4,085.50
-60.00 (-1.45%)
Dec 5, 2025, 11:25 AM CET

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,085.504,085.504,085.504,085.50--1.45%1
Dec 4, 20254,080.004,145.504,080.004,145.504,145.501.59%3
Dec 3, 20254,029.504,080.504,029.504,080.504,080.507.07%2
Dec 1, 20253,811.003,811.003,811.003,811.003,811.001.45%7
Nov 28, 20253,756.503,756.503,756.503,756.503,756.500.93%4
Nov 26, 20253,737.503,763.003,722.003,722.003,722.00-2.46%8
Nov 20, 20253,816.003,816.003,816.003,816.003,816.001.27%1
Nov 19, 20253,667.003,768.003,667.003,768.003,768.002.47%4
Nov 18, 20253,677.003,677.003,677.003,677.003,677.00-0.42%2
Nov 17, 20253,692.503,692.503,692.503,692.503,692.50-2.66%1
Nov 10, 20253,813.503,813.503,793.503,793.503,793.500.32%10
Nov 7, 20253,781.503,781.503,781.503,781.503,781.50-1.55%1
Nov 6, 20253,826.003,841.003,826.003,841.003,841.00-1.49%8
Nov 4, 20253,899.003,899.003,899.003,899.003,899.00-1.53%3
Nov 3, 20253,949.503,959.503,949.503,959.503,959.50-0.38%3
Oct 31, 20253,925.503,974.503,925.503,974.503,974.503.07%3
Oct 29, 20253,889.003,892.003,856.003,856.003,856.00-0.59%6
Oct 28, 20253,879.003,879.003,879.003,879.003,879.001.28%3
Oct 27, 20253,830.003,830.003,830.003,830.003,823.233.60%2
Oct 17, 20253,685.003,697.003,685.003,697.003,690.460.27%4
Oct 15, 20253,687.003,687.003,687.003,687.003,680.482.70%2
Oct 13, 20253,596.503,596.503,590.003,590.003,583.65-0.75%3
Oct 10, 20253,617.003,617.003,617.003,617.003,610.60-0.28%1
Oct 8, 20253,687.503,687.503,627.003,627.003,620.59-4.55%5
Oct 6, 20253,771.503,800.003,770.003,800.003,793.283.47%7
Oct 3, 20253,672.503,672.503,672.503,672.503,666.01-2.14%6
Oct 2, 20253,727.003,768.003,727.003,753.003,746.365.78%6
Oct 1, 20253,493.503,548.003,493.503,548.003,541.730.04%2
Sep 29, 20253,531.003,546.503,531.003,546.503,540.233.10%11
Sep 26, 20253,440.003,440.003,440.003,440.003,433.920.47%1
Sep 25, 20253,424.003,424.003,424.003,424.003,417.95-2.17%4
Sep 23, 20253,429.003,500.003,429.003,500.003,493.811.19%10
Sep 22, 20253,511.503,511.503,459.003,459.003,452.882.95%2
Sep 19, 20253,330.003,360.003,330.003,360.003,354.06-1.12%10
Sep 18, 20253,161.003,398.003,161.003,398.003,391.997.75%8
Sep 17, 20253,091.503,153.503,091.503,153.503,147.92-0.32%7
Sep 16, 20253,111.503,163.503,111.503,163.503,157.918.60%2
Sep 12, 20252,903.002,957.002,903.002,913.002,907.85-0.14%18
Sep 11, 20252,912.002,917.002,868.502,917.002,911.840.17%11
Sep 9, 20252,912.002,912.002,912.002,912.002,906.852.41%3
Sep 8, 20252,813.502,843.502,813.502,843.502,838.472.17%4
Sep 5, 20252,789.002,789.002,783.002,783.002,778.082.02%2
Sep 4, 20252,728.002,728.002,728.002,728.002,723.180.83%1
Sep 3, 20252,705.502,705.502,705.502,705.502,700.722.70%1
Sep 2, 20252,695.002,695.002,634.502,634.502,629.84-2.43%10
Sep 1, 20252,700.002,700.002,700.002,700.002,695.23-3.05%1
Aug 29, 20252,760.002,785.002,760.002,785.002,780.08-0.14%2
Aug 28, 20252,789.002,789.002,789.002,789.002,784.071.09%2
Aug 26, 20252,759.002,759.002,759.002,759.002,754.121.43%8
Aug 22, 20252,710.002,720.002,694.502,720.002,715.19-6
Aug 20, 20252,750.502,750.502,720.002,720.002,715.19-0.18%3
Aug 18, 20252,725.002,725.002,720.502,725.002,720.18-0.93%12
Aug 14, 20252,750.502,750.502,750.502,750.502,745.64-1
Aug 13, 20252,765.502,765.502,750.502,750.502,745.643.01%8
Aug 12, 20252,670.002,670.002,670.002,670.002,665.28-0.56%1
Aug 11, 20252,668.002,685.002,668.002,685.002,680.251.90%4
Aug 8, 20252,635.002,635.002,635.002,635.002,630.340.02%1
Aug 7, 20252,634.502,634.502,634.502,634.502,629.842.13%4
Aug 6, 20252,589.002,589.002,579.502,579.502,574.94-0.37%9
Aug 5, 20252,589.002,589.002,589.002,589.002,584.421.37%11
Aug 1, 20252,609.502,609.502,554.002,554.002,549.48-4.70%7
Jul 30, 20252,680.002,680.002,680.002,680.002,675.26-0.94%1
Jul 29, 20252,715.502,715.502,705.502,705.502,700.720.76%9
Jul 28, 20252,710.502,710.502,685.002,685.002,680.253.51%17
Jul 25, 20252,601.002,601.002,584.502,594.002,582.63-0.61%5
Jul 24, 20252,610.002,610.002,610.002,610.002,598.560.21%2
Jul 23, 20252,604.502,604.502,604.502,604.502,593.08-2.45%1
Jul 21, 20252,751.002,751.002,670.002,670.002,658.30-2.93%4
Jul 18, 20252,739.502,781.002,739.502,750.502,738.441.49%6
Jul 17, 20252,720.002,720.002,710.002,710.002,698.12-2.83%8
Jul 16, 20252,841.502,841.502,781.002,789.002,776.77-2.94%6
Jul 14, 20252,873.502,873.502,873.502,873.502,860.90-1.66%1
Jul 11, 20252,922.002,922.002,922.002,922.002,909.19-0.49%3
Jul 10, 20252,936.502,936.502,936.502,936.502,923.632.82%11
Jul 7, 20252,856.002,856.002,856.002,856.002,843.482.22%2
Jul 4, 20252,794.002,794.002,794.002,794.002,781.75-1.84%1
Jul 1, 20252,846.502,846.502,846.502,846.502,834.02-0.59%1
Jun 30, 20252,912.002,912.002,853.502,863.502,850.95-2.00%3
Jun 27, 20252,926.502,926.502,922.002,922.002,909.19-0.68%4
Jun 26, 20252,957.002,957.002,942.002,942.002,929.10-2.50%3
Jun 25, 20253,017.503,017.503,017.503,017.503,004.277.06%5
Jun 18, 20252,876.502,876.502,818.502,818.502,806.14-3.38%6
Jun 12, 20252,917.002,917.002,917.002,917.002,904.21-0.71%1