ASML Holding N.V. (AMS:ASML)
Netherlands · Delayed Price · Currency is EUR 646.20
+11.70 (1.84%)
Aug 22, 2025, 5:36 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 630.00 | 650.90 | 628.50 | 646.20 | 646.20 | 1.84% | 427,800 |
| Aug 21, 2025 | 640.00 | 640.60 | 632.60 | 634.50 | 634.50 | -0.58% | 284,632 |
| Aug 20, 2025 | 638.60 | 652.20 | 633.30 | 638.20 | 638.20 | -0.64% | 488,569 |
| Aug 19, 2025 | 642.00 | 647.50 | 640.70 | 642.30 | 642.30 | 0.56% | 393,250 |
| Aug 18, 2025 | 634.20 | 639.30 | 629.80 | 638.70 | 638.70 | 0.31% | 284,389 |
| Aug 15, 2025 | 634.90 | 639.80 | 628.80 | 636.70 | 636.70 | -0.96% | 565,821 |
| Aug 14, 2025 | 646.30 | 646.50 | 639.10 | 642.90 | 642.90 | 0.36% | 400,595 |
| Aug 13, 2025 | 635.90 | 646.60 | 634.70 | 640.60 | 640.60 | 1.06% | 448,361 |
| Aug 12, 2025 | 624.70 | 634.60 | 620.20 | 633.90 | 633.90 | 1.10% | 382,600 |
| Aug 11, 2025 | 621.90 | 629.80 | 618.20 | 627.00 | 627.00 | 1.64% | 413,446 |
| Aug 8, 2025 | 613.80 | 618.00 | 608.40 | 616.90 | 616.90 | 1.02% | 409,452 |
| Aug 7, 2025 | 604.30 | 615.40 | 600.00 | 610.70 | 610.70 | 3.00% | 686,487 |
| Aug 6, 2025 | 597.30 | 599.80 | 587.80 | 592.90 | 592.90 | -0.70% | 468,137 |
| Aug 5, 2025 | 605.70 | 607.30 | 592.30 | 597.10 | 597.10 | -0.88% | 534,786 |
| Aug 4, 2025 | 600.20 | 605.40 | 598.10 | 602.40 | 602.40 | 1.24% | 462,036 |
| 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 |