ASML Holding N.V. (BIT:1ASML)
Italy flag Italy · Delayed Price · Currency is EUR
660.20
+29.20 (4.63%)
At close: Sep 5, 2025

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025660.80666.20653.30660.20-4.63%2,738
Sep 4, 2025629.60650.00628.80631.00-0.86%2,361
Sep 3, 2025629.80633.10625.60625.60-1.39%1,671
Sep 2, 2025630.40631.80612.50617.00--3.59%2,016
Sep 1, 2025628.40640.00627.10640.00-0.27%781
Aug 29, 2025656.80656.80637.60638.30--3.42%1,350
Aug 28, 2025662.70663.00652.40660.90-0.11%1,494
Aug 27, 2025651.60661.00650.40660.20-0.99%1,737
Aug 26, 2025649.00655.30648.30653.70-1.07%1,519
Aug 25, 2025647.30648.70641.30646.80-0.06%1,139
Aug 22, 2025634.00650.80628.90646.40-1.49%1,850
Aug 21, 2025640.10640.80633.00636.90--0.06%1,135
Aug 20, 2025637.60652.00633.30637.30--1.15%3,105
Aug 19, 2025642.10647.30640.80644.70-0.91%1,346
Aug 18, 2025633.30638.90629.60638.90--0.65%1,557
Aug 14, 2025643.70644.70639.00643.10-0.41%1,596
Aug 13, 2025637.60646.10635.40640.50-1.06%3,030
Aug 12, 2025625.20634.80621.20633.80-1.07%1,664
Aug 11, 2025621.00629.50618.80627.10-1.65%2,878
Aug 8, 2025613.10617.80609.60616.90-0.82%1,581
Aug 7, 2025592.90615.00592.90611.90-3.24%3,045
Aug 6, 2025600.10600.10588.00592.70--0.74%2,412
Aug 5, 2025605.50606.10592.80597.10--0.86%1,803
Aug 4, 2025600.10604.90598.50602.30-1.21%1,715
Aug 1, 2025609.30609.30590.80595.10--2.94%3,538
Jul 31, 2025634.30637.80612.00613.10--2.14%4,211
Jul 30, 2025623.40628.30619.80626.50-0.87%1,383
Jul 29, 2025631.80631.80620.60621.10--0.83%2,971
Jul 28, 2025617.70634.90617.70626.30-3.42%4,037
Jul 25, 2025613.90613.90603.00605.60--1.70%2,302
Jul 24, 2025611.00620.70608.40616.10-1.00%3,456
Jul 23, 2025609.30615.60603.10610.00-0.26%4,292
Jul 22, 2025624.00624.00602.00608.40--2.50%4,142
Jul 21, 2025633.80634.20622.80624.00--3.70%2,670
Jul 18, 2025653.10653.10632.00648.00--0.45%2,338
Jul 17, 2025645.10652.70632.10650.90-3.15%5,293
Jul 16, 2025671.20671.30629.50631.00--7.88%11,065
Jul 15, 2025699.80708.10685.00685.00-0.44%2,500
Jul 14, 2025680.90686.80677.40682.00--0.44%2,583
Jul 11, 2025685.10687.40678.00685.00--0.84%982
Jul 10, 2025681.50693.30681.50690.80-1.65%953
Jul 9, 2025675.00682.60672.60679.60-0.41%670
Jul 8, 2025669.90681.40666.20676.80-0.76%1,270
Jul 7, 2025658.80675.30658.00671.70-0.52%1,580
Jul 4, 2025669.60671.40654.70668.20--1.30%778
Jul 3, 2025679.60680.40664.00677.00--0.12%785
Jul 2, 2025668.50679.00655.00677.80-1.35%1,424
Jul 1, 2025675.50676.80664.00668.80--1.68%1,170
Jun 30, 2025685.00685.00675.40680.20--0.28%943
Jun 27, 2025684.40687.10681.20682.10-0.46%1,226