ASML Holding N.V. (AMS:ASML)
Netherlands · Delayed Price · Currency is EUR 595.00
-18.10 (-2.95%)
Aug 1, 2025, 5:37 PM CET
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 606.80 | 608.60 | 590.60 | 595.00 | 595.00 | -2.95% | 928,237 |
| Jul 31, 2025 | 636.30 | 638.80 | 611.00 | 613.10 | 613.10 | -2.29% | 908,134 |
| Jul 30, 2025 | 623.00 | 628.40 | 619.20 | 627.50 | 627.50 | 0.72% | 386,563 |
| Jul 29, 2025 | 632.90 | 632.90 | 620.60 | 623.00 | 623.00 | -0.84% | 629,988 |
| Jul 28, 2025 | 620.00 | 634.90 | 617.20 | 628.30 | 628.30 | 3.87% | 854,784 |
| Jul 25, 2025 | 611.20 | 614.20 | 602.80 | 604.90 | 603.30 | -1.79% | 932,117 |
| Jul 24, 2025 | 609.00 | 621.30 | 608.90 | 615.90 | 614.27 | 1.53% | 804,124 |
| Jul 23, 2025 | 604.00 | 615.50 | 603.00 | 606.60 | 605.00 | 0.70% | 914,129 |
| Jul 22, 2025 | 616.00 | 617.50 | 601.70 | 602.40 | 600.81 | -3.48% | 932,310 |
| Jul 21, 2025 | 632.90 | 634.40 | 622.60 | 624.10 | 622.45 | -1.48% | 536,600 |
| Jul 18, 2025 | 645.40 | 651.80 | 631.60 | 633.50 | 631.82 | -2.57% | 721,304 |
| Jul 17, 2025 | 641.90 | 652.90 | 632.30 | 650.20 | 648.48 | 3.90% | 1,172,305 |
| Jul 16, 2025 | 669.50 | 672.50 | 625.80 | 625.80 | 624.14 | -11.37% | 2,374,677 |
| Jul 15, 2025 | 700.00 | 708.55 | 696.60 | 706.10 | 704.23 | 2.74% | 656,049 |
| Jul 14, 2025 | 681.20 | 687.30 | 676.30 | 687.30 | 685.48 | 0.50% | 605,828 |
| Jul 11, 2025 | 685.20 | 687.80 | 677.00 | 683.90 | 682.09 | -0.88% | 449,981 |
| Jul 10, 2025 | 681.00 | 693.60 | 679.40 | 690.00 | 688.17 | 1.50% | 632,659 |
| Jul 9, 2025 | 675.00 | 683.30 | 672.20 | 679.80 | 678.00 | 0.13% | 479,499 |
| Jul 8, 2025 | 671.80 | 681.30 | 665.50 | 678.90 | 677.10 | 1.09% | 645,323 |
| Jul 7, 2025 | 659.80 | 676.00 | 657.60 | 671.60 | 669.82 | 1.85% | 615,991 |
| Jul 4, 2025 | 670.10 | 671.50 | 653.60 | 659.40 | 657.66 | -2.61% | 517,279 |
| Jul 3, 2025 | 679.00 | 680.90 | 663.30 | 677.10 | 675.31 | -0.07% | 537,338 |
| Jul 2, 2025 | 666.10 | 678.80 | 654.20 | 677.60 | 675.81 | 1.41% | 545,479 |
| Jul 1, 2025 | 675.60 | 677.90 | 663.50 | 668.20 | 666.43 | -1.39% | 472,955 |
| Jun 30, 2025 | 685.00 | 685.10 | 674.40 | 677.60 | 675.81 | -0.72% | 621,961 |
| Jun 27, 2025 | 687.00 | 687.80 | 679.30 | 682.50 | 680.69 | 0.75% | 569,491 |
| Jun 26, 2025 | 691.50 | 692.90 | 671.80 | 677.40 | 675.61 | -2.46% | 635,770 |
| Jun 25, 2025 | 700.00 | 708.90 | 694.20 | 694.50 | 692.66 | 0.45% | 724,321 |
| Jun 24, 2025 | 693.00 | 697.30 | 674.40 | 691.40 | 689.57 | 3.39% | 746,884 |
| Jun 23, 2025 | 657.00 | 671.40 | 652.90 | 668.70 | 666.93 | 2.81% | 507,238 |
| Jun 20, 2025 | 660.80 | 668.40 | 640.50 | 650.40 | 648.68 | -0.41% | 1,504,077 |
| Jun 19, 2025 | 659.00 | 661.80 | 653.10 | 653.10 | 651.37 | -1.79% | 404,576 |
| Jun 18, 2025 | 666.90 | 670.50 | 660.90 | 665.00 | 663.24 | -0.15% | 577,865 |
| Jun 17, 2025 | 659.60 | 671.00 | 657.20 | 666.00 | 664.24 | -0.61% | 671,356 |
| Jun 16, 2025 | 665.80 | 672.10 | 658.60 | 670.10 | 668.33 | 0.83% | 559,446 |
| Jun 13, 2025 | 664.70 | 672.90 | 660.30 | 664.60 | 662.84 | -1.77% | 795,606 |
| Jun 12, 2025 | 680.50 | 685.30 | 673.80 | 676.60 | 674.81 | -1.97% | 597,943 |
| Jun 11, 2025 | 688.90 | 695.80 | 686.00 | 690.20 | 688.37 | 0.83% | 699,041 |
| Jun 10, 2025 | 674.50 | 687.60 | 670.60 | 684.50 | 682.69 | 0.65% | 565,806 |
| Jun 9, 2025 | 658.00 | 685.50 | 657.20 | 680.10 | 678.30 | 1.87% | 629,370 |
| Jun 6, 2025 | 657.90 | 667.60 | 657.00 | 667.60 | 665.83 | 1.31% | 375,875 |
| Jun 5, 2025 | 658.10 | 664.90 | 651.20 | 659.00 | 657.26 | 1.01% | 506,472 |
| Jun 4, 2025 | 659.00 | 664.80 | 651.10 | 652.40 | 650.67 | -0.11% | 491,742 |
| Jun 3, 2025 | 643.70 | 655.30 | 635.10 | 653.10 | 651.37 | 1.07% | 652,773 |
| Jun 2, 2025 | 637.90 | 647.90 | 636.50 | 646.20 | 644.49 | -1.18% | 455,237 |
| May 30, 2025 | 657.00 | 663.50 | 653.10 | 653.90 | 652.17 | -1.74% | 1,073,415 |
| May 29, 2025 | 675.40 | 688.10 | 657.00 | 665.50 | 663.74 | 0.71% | 570,462 |
| May 28, 2025 | 662.80 | 669.40 | 659.10 | 660.80 | 659.05 | -0.80% | 642,977 |
| May 27, 2025 | 655.30 | 670.60 | 654.30 | 666.10 | 664.34 | 1.85% | 501,399 |
| May 26, 2025 | 658.80 | 662.00 | 653.10 | 654.00 | 652.27 | 1.77% | 328,640 |