ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 816.10
-34.10 (-4.01%)
Oct 10, 2025, 5:44 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 846.70 | 847.60 | 814.20 | 816.10 | 816.10 | -4.01% | 19,839 |
| Oct 9, 2025 | 859.10 | 863.30 | 845.80 | 850.20 | 850.20 | -0.33% | 8,886 |
| Oct 8, 2025 | 850.20 | 863.60 | 834.80 | 853.00 | 853.00 | -2.44% | 19,640 |
| Oct 7, 2025 | 887.90 | 895.40 | 874.30 | 874.30 | 874.30 | -2.54% | 7,797 |
| Oct 6, 2025 | 893.60 | 905.00 | 886.70 | 897.10 | 897.10 | 1.98% | 10,254 |
| Oct 3, 2025 | 871.00 | 883.30 | 866.00 | 879.70 | 879.70 | 0.24% | 5,730 |
| Oct 2, 2025 | 880.10 | 888.10 | 872.80 | 877.60 | 877.60 | 4.46% | 16,264 |
| Oct 1, 2025 | 815.70 | 844.10 | 813.50 | 840.10 | 840.10 | 1.50% | 6,477 |
| Sep 30, 2025 | 823.40 | 830.60 | 822.00 | 827.70 | 827.70 | 0.21% | 6,731 |
| Sep 29, 2025 | 822.50 | 828.20 | 817.20 | 826.00 | 826.00 | 1.65% | 8,960 |
| Sep 26, 2025 | 808.90 | 814.60 | 802.30 | 812.60 | 812.60 | 0.14% | 8,403 |
| Sep 25, 2025 | 807.70 | 815.70 | 801.80 | 811.50 | 811.50 | 0.40% | 8,246 |
| Sep 24, 2025 | 820.00 | 826.40 | 807.70 | 808.30 | 808.30 | -1.53% | 8,742 |
| Sep 23, 2025 | 799.20 | 828.90 | 796.50 | 820.90 | 820.90 | 1.22% | 12,744 |
| Sep 22, 2025 | 817.40 | 822.40 | 810.30 | 811.00 | 811.00 | 2.23% | 17,286 |
| Sep 19, 2025 | 788.40 | 794.20 | 784.10 | 793.30 | 793.30 | -0.14% | 8,657 |
| Sep 18, 2025 | 749.20 | 797.40 | 748.40 | 794.40 | 794.40 | 7.82% | 34,012 |
| Sep 17, 2025 | 733.00 | 741.90 | 731.20 | 736.80 | 736.80 | 0.44% | 4,072 |
| Sep 16, 2025 | 743.10 | 755.60 | 733.60 | 733.60 | 733.60 | 0.55% | 17,193 |
| Sep 15, 2025 | 699.00 | 731.10 | 696.70 | 729.60 | 729.60 | 5.75% | 13,455 |
| Sep 12, 2025 | 688.00 | 692.00 | 681.80 | 689.90 | 689.90 | 0.50% | 3,323 |
| Sep 11, 2025 | 678.00 | 688.90 | 674.60 | 686.50 | 686.50 | 0.91% | 2,566 |
| Sep 10, 2025 | 690.30 | 691.20 | 679.10 | 680.30 | 680.30 | -0.40% | 4,044 |
| Sep 9, 2025 | 682.80 | 683.80 | 674.50 | 683.00 | 683.00 | 0.95% | 4,788 |
| Sep 8, 2025 | 665.70 | 677.90 | 664.60 | 676.60 | 676.60 | 2.53% | 4,123 |
| Sep 5, 2025 | 662.00 | 668.20 | 653.40 | 659.90 | 659.90 | 1.98% | 9,315 |
| Sep 4, 2025 | 631.20 | 651.30 | 629.40 | 647.10 | 647.10 | 3.34% | 2,321 |
| Sep 3, 2025 | 632.70 | 633.40 | 626.20 | 626.20 | 626.20 | 1.51% | 5,032 |
| Sep 2, 2025 | 628.60 | 628.80 | 612.00 | 616.90 | 616.90 | -3.43% | 4,899 |
| Sep 1, 2025 | 631.70 | 639.00 | 630.50 | 638.80 | 638.80 | 0.30% | 3,220 |
| Aug 29, 2025 | 656.00 | 656.00 | 636.40 | 636.90 | 636.90 | -2.72% | 4,452 |
| Aug 28, 2025 | 659.60 | 663.50 | 652.10 | 654.70 | 654.70 | -0.77% | 4,829 |
| Aug 27, 2025 | 652.10 | 661.00 | 651.60 | 659.80 | 659.80 | 1.41% | 4,810 |
| Aug 26, 2025 | 650.00 | 655.60 | 647.90 | 650.60 | 650.60 | 0.67% | 3,352 |
| Aug 25, 2025 | 646.50 | 648.90 | 641.40 | 646.30 | 646.30 | -0.08% | 2,949 |
| Aug 22, 2025 | 629.60 | 650.60 | 629.60 | 646.80 | 646.80 | 1.86% | 3,726 |
| Aug 21, 2025 | 637.90 | 638.40 | 633.00 | 635.00 | 635.00 | -0.38% | 2,269 |
| Aug 20, 2025 | 635.20 | 652.00 | 633.70 | 637.40 | 637.40 | -0.73% | 6,965 |
| Aug 19, 2025 | 643.30 | 648.70 | 641.00 | 642.10 | 642.10 | 0.56% | 2,839 |
| Aug 18, 2025 | 634.70 | 640.00 | 629.70 | 638.50 | 638.50 | 0.31% | 3,560 |
| Aug 15, 2025 | 635.20 | 644.60 | 629.20 | 636.50 | 636.50 | -1.00% | 3,979 |
| Aug 14, 2025 | 643.60 | 646.00 | 639.50 | 642.90 | 642.90 | 0.44% | 5,441 |
| Aug 13, 2025 | 635.60 | 646.10 | 634.40 | 640.10 | 640.10 | 1.12% | 4,807 |
| Aug 12, 2025 | 624.80 | 634.70 | 620.40 | 633.00 | 633.00 | 0.99% | 2,814 |
| Aug 11, 2025 | 621.80 | 629.20 | 618.50 | 626.80 | 626.80 | 1.60% | 4,767 |
| Aug 8, 2025 | 610.90 | 623.50 | 608.80 | 616.90 | 616.90 | 1.03% | 3,460 |
| Aug 7, 2025 | 602.40 | 615.30 | 601.40 | 610.60 | 610.60 | 3.00% | 5,299 |
| Aug 6, 2025 | 599.00 | 599.20 | 588.00 | 592.80 | 592.80 | -0.75% | 5,644 |
| Aug 5, 2025 | 604.20 | 605.00 | 593.00 | 597.30 | 597.30 | -0.86% | 5,601 |
| Aug 4, 2025 | 599.90 | 605.30 | 598.60 | 602.50 | 602.50 | 1.23% | 5,403 |