ASML Holding N.V. (BIT:1ASML)
Italy · Delayed Price · Currency is EUR 621.60
-5.50 (-0.88%)
Last updated: Aug 12, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 637.20 | 637.20 | 637.20 | 637.20 | - | 0.54% | - |
| Aug 12, 2025 | 625.20 | 634.80 | 621.20 | 633.80 | - | 1.07% | 1,664 |
| Aug 11, 2025 | 621.00 | 629.50 | 618.80 | 627.10 | - | 1.65% | 2,878 |
| Aug 8, 2025 | 613.10 | 617.80 | 609.60 | 616.90 | - | 0.82% | 1,581 |
| Aug 7, 2025 | 592.90 | 615.00 | 592.90 | 611.90 | - | 3.24% | 3,045 |
| Aug 6, 2025 | 600.10 | 600.10 | 588.00 | 592.70 | - | -0.74% | 2,412 |
| Aug 5, 2025 | 605.50 | 606.10 | 592.80 | 597.10 | - | -0.86% | 1,803 |
| Aug 4, 2025 | 600.10 | 604.90 | 598.50 | 602.30 | - | 1.21% | 1,715 |
| Aug 1, 2025 | 609.30 | 609.30 | 590.80 | 595.10 | - | -2.94% | 3,538 |
| Jul 31, 2025 | 634.30 | 637.80 | 612.00 | 613.10 | - | -2.14% | 4,211 |
| Jul 30, 2025 | 623.40 | 628.30 | 619.80 | 626.50 | - | 0.87% | 1,383 |
| Jul 29, 2025 | 631.80 | 631.80 | 620.60 | 621.10 | - | -0.83% | 2,971 |
| Jul 28, 2025 | 617.70 | 634.90 | 617.70 | 626.30 | - | 3.42% | 4,037 |
| Jul 25, 2025 | 613.90 | 613.90 | 603.00 | 605.60 | - | -1.70% | 2,302 |
| Jul 24, 2025 | 611.00 | 620.70 | 608.40 | 616.10 | - | 1.00% | 3,456 |
| Jul 23, 2025 | 609.30 | 615.60 | 603.10 | 610.00 | - | 0.26% | 4,292 |
| Jul 22, 2025 | 624.00 | 624.00 | 602.00 | 608.40 | - | -2.50% | 4,142 |
| Jul 21, 2025 | 633.80 | 634.20 | 622.80 | 624.00 | - | -3.70% | 2,670 |
| Jul 18, 2025 | 653.10 | 653.10 | 632.00 | 648.00 | - | -0.45% | 2,338 |
| Jul 17, 2025 | 645.10 | 652.70 | 632.10 | 650.90 | - | 3.15% | 5,293 |
| Jul 16, 2025 | 671.20 | 671.30 | 629.50 | 631.00 | - | -7.88% | 11,065 |
| Jul 15, 2025 | 699.80 | 708.10 | 685.00 | 685.00 | - | 0.44% | 2,500 |
| Jul 14, 2025 | 680.90 | 686.80 | 677.40 | 682.00 | - | -0.44% | 2,583 |
| Jul 11, 2025 | 685.10 | 687.40 | 678.00 | 685.00 | - | -0.84% | 982 |
| Jul 10, 2025 | 681.50 | 693.30 | 681.50 | 690.80 | - | 1.65% | 953 |
| Jul 9, 2025 | 675.00 | 682.60 | 672.60 | 679.60 | - | 0.41% | 670 |
| Jul 8, 2025 | 669.90 | 681.40 | 666.20 | 676.80 | - | 0.76% | 1,270 |
| Jul 7, 2025 | 658.80 | 675.30 | 658.00 | 671.70 | - | 0.52% | 1,580 |
| Jul 4, 2025 | 669.60 | 671.40 | 654.70 | 668.20 | - | -1.30% | 778 |
| Jul 3, 2025 | 679.60 | 680.40 | 664.00 | 677.00 | - | -0.12% | 785 |
| Jul 2, 2025 | 668.50 | 679.00 | 655.00 | 677.80 | - | 1.35% | 1,424 |
| Jul 1, 2025 | 675.50 | 676.80 | 664.00 | 668.80 | - | -1.68% | 1,170 |
| Jun 30, 2025 | 685.00 | 685.00 | 675.40 | 680.20 | - | -0.28% | 943 |
| Jun 27, 2025 | 684.40 | 687.10 | 681.20 | 682.10 | - | 0.46% | 1,226 |
| Jun 26, 2025 | 697.00 | 697.00 | 673.10 | 679.00 | - | -2.39% | 1,437 |
| Jun 25, 2025 | 699.10 | 708.80 | 694.30 | 695.60 | - | 0.59% | 2,716 |
| Jun 24, 2025 | 689.90 | 697.00 | 670.90 | 691.50 | - | 3.35% | 3,715 |
| Jun 23, 2025 | 655.60 | 671.10 | 653.60 | 669.10 | - | 1.70% | 1,449 |
| Jun 20, 2025 | 659.70 | 668.20 | 642.10 | 657.90 | - | 0.43% | 2,450 |
| Jun 19, 2025 | 677.40 | 677.40 | 651.00 | 655.10 | - | -1.30% | 503 |
| Jun 18, 2025 | 664.30 | 669.10 | 661.00 | 663.70 | - | -0.52% | 904 |
| Jun 17, 2025 | 659.40 | 670.50 | 657.20 | 667.20 | - | -0.57% | 1,008 |
| Jun 16, 2025 | 667.20 | 672.20 | 659.30 | 671.00 | - | 0.93% | 1,043 |
| Jun 13, 2025 | 664.40 | 672.30 | 660.80 | 664.80 | - | -2.93% | 1,206 |
| Jun 12, 2025 | 684.60 | 684.90 | 674.30 | 684.90 | - | -0.95% | 1,148 |
| Jun 11, 2025 | 687.60 | 695.70 | 686.50 | 691.50 | - | 0.79% | 1,647 |
| Jun 10, 2025 | 680.50 | 687.40 | 671.50 | 686.10 | - | 0.87% | 1,716 |
| Jun 9, 2025 | 666.00 | 685.30 | 659.50 | 680.20 | - | 2.87% | 2,757 |
| Jun 6, 2025 | 658.40 | 667.20 | 658.10 | 661.20 | - | 1.30% | 1,091 |
| Jun 5, 2025 | 656.60 | 663.90 | 651.50 | 652.70 | - | 0.11% | 1,148 |