ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 930.00
0.00 (0.00%)
At close: Oct 31, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 840.41 | 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 |
| Sep 26, 2025 | 808.00 | 815.00 | 802.10 | 812.40 | 810.96 | 0.07% | 2,918 |
| Sep 25, 2025 | 807.70 | 816.40 | 802.00 | 811.80 | 810.36 | 0.30% | 3,100 |
| Sep 24, 2025 | 819.80 | 826.50 | 807.80 | 809.40 | 807.96 | -1.23% | 3,032 |
| Sep 23, 2025 | 806.00 | 829.30 | 796.80 | 819.50 | 818.05 | 0.76% | 5,521 |
| Sep 22, 2025 | 807.80 | 822.50 | 807.80 | 813.30 | 811.86 | 2.47% | 6,276 |
| Sep 19, 2025 | 786.40 | 794.00 | 783.90 | 793.70 | 792.29 | -0.04% | 2,876 |
| Sep 18, 2025 | 748.90 | 797.50 | 748.20 | 794.00 | 792.59 | 8.43% | 10,055 |
| Sep 17, 2025 | 734.60 | 740.40 | 730.50 | 732.30 | 731.00 | -0.49% | 1,935 |
| Sep 16, 2025 | 740.40 | 755.00 | 735.20 | 735.90 | 734.59 | 0.95% | 6,364 |
| Sep 15, 2025 | 696.70 | 731.40 | 673.80 | 729.00 | 727.71 | 5.74% | 5,298 |
| Sep 12, 2025 | 686.70 | 692.10 | 682.30 | 689.40 | 688.18 | 0.48% | 1,899 |
| Sep 11, 2025 | 680.00 | 689.30 | 674.50 | 686.10 | 684.88 | 0.59% | 2,002 |
| Sep 10, 2025 | 691.00 | 691.60 | 679.10 | 682.10 | 680.89 | 0.37% | 1,596 |
| Sep 9, 2025 | 680.00 | 683.40 | 675.00 | 679.60 | 678.39 | 0.50% | 2,286 |
| Sep 8, 2025 | 665.00 | 677.10 | 662.60 | 676.20 | 675.00 | 2.42% | 2,212 |
| Sep 5, 2025 | 660.80 | 666.20 | 653.30 | 660.20 | 659.03 | 4.63% | 2,738 |
| Sep 4, 2025 | 629.60 | 650.00 | 628.80 | 631.00 | 629.88 | 0.86% | 2,361 |
| Sep 3, 2025 | 629.80 | 633.10 | 625.60 | 625.60 | 624.49 | 1.39% | 1,671 |
| Sep 2, 2025 | 630.40 | 631.80 | 612.50 | 617.00 | 615.90 | -3.59% | 2,016 |
| Sep 1, 2025 | 628.40 | 640.00 | 627.10 | 640.00 | 638.86 | 0.27% | 781 |
| Aug 29, 2025 | 656.80 | 656.80 | 637.60 | 638.30 | 637.17 | -3.42% | 1,350 |
| Aug 28, 2025 | 662.70 | 663.00 | 652.40 | 660.90 | 659.73 | 0.11% | 1,494 |
| Aug 27, 2025 | 651.60 | 661.00 | 650.40 | 660.20 | 659.03 | 0.99% | 1,737 |
| Aug 26, 2025 | 649.00 | 655.30 | 648.30 | 653.70 | 652.54 | 1.07% | 1,519 |
| Aug 25, 2025 | 647.30 | 648.70 | 641.30 | 646.80 | 645.65 | 0.06% | 1,139 |