ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 917.90
-8.00 (-0.86%)
Nov 4, 2025, 5:35 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 911.20 | 925.50 | 903.90 | 917.90 | 917.90 | -0.86% | 4,938 |
| Nov 3, 2025 | 917.70 | 931.20 | 916.80 | 925.90 | 925.90 | 0.87% | 6,031 |
| Oct 31, 2025 | 930.40 | 931.90 | 914.50 | 917.90 | 917.90 | -1.59% | 5,021 |
| Oct 30, 2025 | 926.60 | 937.50 | 924.00 | 932.70 | 932.70 | 1.88% | 9,225 |
| Oct 29, 2025 | 911.40 | 927.90 | 910.80 | 915.50 | 915.50 | 1.09% | 4,546 |
| Oct 28, 2025 | 903.30 | 913.50 | 900.90 | 905.60 | 905.60 | -0.03% | 4,596 |
| Oct 27, 2025 | 902.00 | 914.00 | 900.80 | 905.90 | 904.30 | 1.44% | 8,924 |
| Oct 24, 2025 | 899.00 | 902.00 | 890.10 | 893.00 | 891.42 | 0.59% | 4,985 |
| Oct 23, 2025 | 874.90 | 891.00 | 855.00 | 887.80 | 886.23 | 2.05% | 6,764 |
| Oct 22, 2025 | 876.70 | 892.00 | 870.00 | 870.00 | 868.46 | -2.13% | 3,946 |
| Oct 21, 2025 | 892.40 | 894.00 | 884.70 | 888.90 | 887.33 | -1.10% | 6,034 |
| Oct 20, 2025 | 886.00 | 901.10 | 877.70 | 898.80 | 897.21 | 2.76% | 5,428 |
| Oct 17, 2025 | 861.00 | 885.20 | 858.70 | 874.70 | 873.16 | -0.28% | 9,186 |
| Oct 16, 2025 | 884.80 | 900.10 | 874.10 | 877.20 | 875.65 | 0.55% | 9,820 |
| Oct 15, 2025 | 873.90 | 892.90 | 854.10 | 872.40 | 870.86 | 3.08% | 22,042 |
| Oct 14, 2025 | 836.20 | 847.70 | 826.30 | 846.30 | 844.81 | 0.25% | 6,300 |
| Oct 13, 2025 | 833.20 | 844.20 | 830.00 | 844.20 | 842.71 | 3.44% | 12,697 |
| Oct 10, 2025 | 846.70 | 847.60 | 814.20 | 816.10 | 814.66 | -4.01% | 19,843 |
| Oct 9, 2025 | 859.10 | 863.30 | 845.80 | 850.20 | 848.70 | -0.33% | 8,886 |
| Oct 8, 2025 | 850.20 | 863.60 | 834.80 | 853.00 | 851.49 | -2.44% | 19,640 |
| Oct 7, 2025 | 887.90 | 895.40 | 874.30 | 874.30 | 872.76 | -2.54% | 7,797 |
| Oct 6, 2025 | 893.60 | 905.00 | 886.70 | 897.10 | 895.52 | 1.98% | 10,254 |
| Oct 3, 2025 | 871.00 | 883.30 | 866.00 | 879.70 | 878.15 | 0.24% | 5,730 |
| Oct 2, 2025 | 880.10 | 888.10 | 872.80 | 877.60 | 876.05 | 4.46% | 16,264 |
| Oct 1, 2025 | 815.70 | 844.10 | 813.50 | 840.10 | 838.62 | 1.71% | 6,477 |
| Sep 30, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 824.54 | - | - |
| Sep 29, 2025 | 822.50 | 828.20 | 817.20 | 826.00 | 824.54 | 1.65% | 8,960 |
| Sep 26, 2025 | 808.90 | 814.60 | 802.30 | 812.60 | 811.16 | 0.14% | 8,403 |
| Sep 25, 2025 | 807.70 | 815.70 | 801.80 | 811.50 | 810.07 | 0.40% | 8,246 |
| Sep 24, 2025 | 820.00 | 826.40 | 807.70 | 808.30 | 806.87 | -1.53% | 8,742 |
| Sep 23, 2025 | 799.20 | 828.90 | 796.50 | 820.90 | 819.45 | 3.48% | 12,744 |
| Sep 22, 2025 | 793.30 | 793.30 | 793.30 | 793.30 | 791.90 | - | - |
| Sep 19, 2025 | 788.40 | 794.20 | 784.10 | 793.30 | 791.90 | -0.14% | 8,657 |
| Sep 18, 2025 | 749.20 | 797.40 | 748.40 | 794.40 | 793.00 | 7.82% | 34,012 |
| Sep 17, 2025 | 733.00 | 741.90 | 731.20 | 736.80 | 735.50 | 0.44% | 4,072 |
| Sep 16, 2025 | 743.10 | 755.60 | 733.60 | 733.60 | 732.30 | 0.55% | 17,193 |
| Sep 15, 2025 | 699.00 | 731.10 | 696.70 | 729.60 | 728.31 | 5.75% | 13,455 |
| Sep 12, 2025 | 688.00 | 692.00 | 681.80 | 689.90 | 688.68 | 0.50% | 3,323 |
| Sep 11, 2025 | 678.00 | 688.90 | 674.60 | 686.50 | 685.29 | 0.91% | 2,566 |
| Sep 10, 2025 | 690.30 | 691.20 | 679.10 | 680.30 | 679.10 | -0.40% | 4,044 |
| Sep 9, 2025 | 682.80 | 683.80 | 674.50 | 683.00 | 681.79 | 0.95% | 4,788 |
| Sep 8, 2025 | 665.70 | 677.90 | 664.60 | 676.60 | 675.40 | 2.53% | 4,123 |
| Sep 5, 2025 | 662.00 | 668.20 | 653.40 | 659.90 | 658.73 | 1.98% | 9,315 |
| Sep 4, 2025 | 631.20 | 651.30 | 629.40 | 647.10 | 645.96 | 3.34% | 2,321 |
| Sep 3, 2025 | 632.70 | 633.40 | 626.20 | 626.20 | 625.09 | 1.51% | 5,032 |
| Sep 2, 2025 | 628.60 | 628.80 | 612.00 | 616.90 | 615.81 | -3.43% | 4,899 |
| Sep 1, 2025 | 631.70 | 639.00 | 630.50 | 638.80 | 637.67 | 0.30% | 3,220 |
| Aug 29, 2025 | 656.00 | 656.00 | 636.40 | 636.90 | 635.78 | -2.72% | 4,452 |
| Aug 28, 2025 | 659.60 | 663.50 | 652.10 | 654.70 | 653.54 | -0.77% | 4,829 |
| Aug 27, 2025 | 652.10 | 661.00 | 651.60 | 659.80 | 658.63 | 1.41% | 4,810 |