ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 953.30
-14.10 (-1.46%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 960.80 | 967.30 | 952.30 | 953.30 | 953.30 | -1.46% | 1,271 |
| Dec 4, 2025 | 975.10 | 976.50 | 956.10 | 967.40 | 967.40 | 0.38% | 3,335 |
| Dec 3, 2025 | 962.60 | 967.40 | 944.60 | 963.70 | 963.70 | 2.61% | 2,559 |
| Dec 2, 2025 | 931.80 | 953.40 | 926.10 | 939.20 | 939.20 | 1.31% | 4,612 |
| Dec 1, 2025 | 904.00 | 930.00 | 902.00 | 927.10 | 927.10 | 2.65% | 3,364 |
| Nov 28, 2025 | 897.70 | 905.10 | 892.00 | 903.20 | 903.20 | 0.69% | 1,187 |
| Nov 27, 2025 | 903.00 | 904.50 | 897.00 | 897.00 | 897.00 | -1.06% | 506 |
| Nov 26, 2025 | 871.90 | 907.90 | 871.70 | 906.60 | 906.60 | 5.46% | 3,012 |
| Nov 25, 2025 | 868.00 | 872.30 | 842.10 | 859.70 | 859.70 | 0.42% | 2,613 |
| Nov 24, 2025 | 846.50 | 863.30 | 838.70 | 856.10 | 856.10 | 2.98% | 2,106 |
| Nov 21, 2025 | 841.70 | 857.40 | 811.40 | 831.30 | 831.30 | -6.90% | 5,140 |
| Nov 20, 2025 | 910.00 | 914.30 | 892.90 | 892.90 | 892.90 | 2.47% | 4,056 |
| Nov 19, 2025 | 864.90 | 895.00 | 857.90 | 871.40 | 871.40 | 0.70% | 2,539 |
| Nov 18, 2025 | 870.20 | 877.30 | 858.00 | 865.30 | 865.30 | -0.71% | 3,082 |
| Nov 17, 2025 | 880.40 | 883.70 | 865.60 | 871.50 | 871.50 | -0.27% | 2,434 |
| Nov 14, 2025 | 866.90 | 876.50 | 843.90 | 873.90 | 873.90 | -1.28% | 4,628 |
| Nov 13, 2025 | 901.20 | 911.70 | 875.00 | 885.20 | 885.20 | -0.63% | 2,052 |
| Nov 12, 2025 | 888.10 | 896.90 | 885.10 | 890.80 | 890.80 | 0.45% | 3,172 |
| Nov 11, 2025 | 893.90 | 907.00 | 882.00 | 886.80 | 886.80 | 0.07% | 2,145 |
| Nov 10, 2025 | 890.20 | 898.80 | 884.50 | 886.20 | 886.20 | 1.40% | 1,930 |
| Nov 7, 2025 | 893.70 | 900.60 | 872.80 | 874.00 | 874.00 | -2.08% | 2,102 |
| Nov 6, 2025 | 903.70 | 912.30 | 891.60 | 892.60 | 892.60 | -1.84% | 1,622 |
| Nov 5, 2025 | 881.00 | 913.00 | 878.90 | 909.30 | 909.30 | -0.90% | 2,462 |
| Nov 4, 2025 | 909.40 | 925.70 | 903.80 | 917.60 | 917.60 | -0.36% | 2,029 |
| Nov 3, 2025 | 918.00 | 930.40 | 917.00 | 920.90 | 920.90 | -0.98% | 1,769 |
| Oct 31, 2025 | 937.40 | 937.40 | 914.20 | 930.00 | 930.00 | - | 1,703 |
| Oct 30, 2025 | 920.90 | 938.40 | 920.90 | 930.00 | 930.00 | 1.57% | 2,671 |
| Oct 29, 2025 | 906.70 | 928.10 | 906.70 | 915.60 | 915.60 | 1.32% | 2,360 |
| Oct 28, 2025 | 904.50 | 914.30 | 900.80 | 903.70 | 903.70 | 0.30% | 1,586 |
| Oct 27, 2025 | 901.40 | 913.10 | 898.70 | 901.00 | 899.40 | 1.24% | 2,737 |
| Oct 24, 2025 | 900.30 | 902.00 | 890.00 | 890.00 | 888.42 | 1.80% | 1,218 |
| Oct 23, 2025 | 874.80 | 890.90 | 855.30 | 874.30 | 872.75 | -0.67% | 3,438 |
| Oct 22, 2025 | 880.00 | 891.90 | 871.10 | 880.20 | 878.64 | -0.73% | 2,257 |
| Oct 21, 2025 | 891.70 | 894.00 | 884.60 | 886.70 | 885.13 | -0.71% | 1,765 |
| Oct 20, 2025 | 885.90 | 901.20 | 877.90 | 893.00 | 891.41 | 2.73% | 3,423 |
| Oct 17, 2025 | 859.10 | 886.00 | 856.70 | 869.30 | 867.76 | 0.01% | 3,756 |
| Oct 16, 2025 | 880.30 | 900.80 | 869.20 | 869.20 | 867.66 | -0.42% | 5,569 |
| Oct 15, 2025 | 871.40 | 893.30 | 855.40 | 872.90 | 871.35 | 3.12% | 9,634 |
| Oct 14, 2025 | 836.00 | 847.30 | 826.00 | 846.50 | 845.00 | 1.14% | 2,616 |
| Oct 13, 2025 | 823.30 | 844.20 | 816.00 | 837.00 | 835.51 | 1.14% | 2,993 |
| Oct 10, 2025 | 847.30 | 847.30 | 814.70 | 827.60 | 826.13 | -2.52% | 4,491 |
| Oct 9, 2025 | 853.60 | 864.50 | 846.20 | 849.00 | 847.49 | -0.29% | 4,182 |
| Oct 8, 2025 | 837.70 | 863.60 | 829.60 | 851.50 | 849.99 | -3.03% | 6,983 |
| Oct 7, 2025 | 888.50 | 895.60 | 876.70 | 878.10 | 876.54 | -0.99% | 3,816 |
| Oct 6, 2025 | 888.20 | 904.90 | 886.80 | 886.90 | 885.33 | 0.84% | 7,211 |
| Oct 3, 2025 | 874.50 | 883.60 | 865.00 | 879.50 | 877.94 | 0.19% | 2,802 |
| Oct 2, 2025 | 855.10 | 888.50 | 850.30 | 877.80 | 876.24 | 4.26% | 6,593 |
| Oct 1, 2025 | 817.00 | 843.90 | 812.00 | 841.90 | 840.40 | 1.83% | 4,815 |
| Sep 30, 2025 | 824.80 | 830.20 | 821.60 | 826.80 | 825.33 | -0.01% | 2,458 |
| Sep 29, 2025 | 818.20 | 828.10 | 816.90 | 826.90 | 825.43 | 1.78% | 2,804 |