ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 595.20
-17.80 (-2.90%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 605.80 | 606.80 | 591.00 | 595.20 | 595.20 | -2.90% | 9,731 |
| Jul 31, 2025 | 634.80 | 637.90 | 611.30 | 613.00 | 613.00 | -2.20% | 7,577 |
| Jul 30, 2025 | 624.40 | 628.50 | 619.50 | 626.80 | 626.80 | 0.69% | 4,880 |
| Jul 29, 2025 | 630.40 | 630.60 | 621.00 | 622.50 | 622.50 | -0.91% | 4,465 |
| Jul 28, 2025 | 626.20 | 634.90 | 624.70 | 628.20 | 628.20 | 3.82% | 7,830 |
| Jul 25, 2025 | 611.50 | 611.80 | 603.00 | 605.10 | 603.50 | -1.71% | 8,598 |
| Jul 24, 2025 | 610.70 | 621.10 | 610.00 | 615.60 | 613.97 | 1.42% | 9,431 |
| Jul 23, 2025 | 605.40 | 615.60 | 603.90 | 607.00 | 605.39 | 0.76% | 8,989 |
| Jul 22, 2025 | 617.80 | 617.80 | 602.00 | 602.40 | 600.81 | -3.46% | 14,588 |
| Jul 21, 2025 | 630.00 | 632.60 | 622.70 | 624.00 | 622.35 | -1.47% | 10,253 |
| Jul 18, 2025 | 642.50 | 651.60 | 632.40 | 633.30 | 631.63 | -2.64% | 8,211 |
| Jul 17, 2025 | 636.80 | 654.50 | 632.60 | 650.50 | 648.78 | 3.86% | 15,430 |
| Jul 16, 2025 | 655.90 | 662.40 | 626.30 | 626.30 | 624.64 | -11.24% | 34,127 |
| Jul 15, 2025 | 701.00 | 707.80 | 699.70 | 705.60 | 703.73 | 2.72% | 9,358 |
| Jul 14, 2025 | 680.90 | 687.30 | 677.30 | 686.90 | 685.08 | 0.45% | 3,188 |
| Jul 11, 2025 | 686.40 | 686.40 | 676.90 | 683.80 | 681.99 | -0.93% | 3,827 |
| Jul 10, 2025 | 680.80 | 693.80 | 679.80 | 690.20 | 688.37 | 1.53% | 3,785 |
| Jul 9, 2025 | 676.80 | 683.30 | 672.20 | 679.80 | 678.00 | 0.16% | 1,845 |
| Jul 8, 2025 | 669.50 | 681.00 | 665.70 | 678.70 | 676.91 | 1.06% | 2,258 |
| Jul 7, 2025 | 658.20 | 675.70 | 658.00 | 671.60 | 669.82 | 1.83% | 4,014 |
| Jul 4, 2025 | 670.10 | 670.40 | 654.00 | 659.50 | 657.76 | -2.57% | 1,962 |
| Jul 3, 2025 | 678.80 | 679.90 | 663.60 | 676.90 | 675.11 | -0.12% | 4,149 |
| Jul 2, 2025 | 669.10 | 678.30 | 654.30 | 677.70 | 675.91 | 1.42% | 3,226 |
| Jul 1, 2025 | 676.40 | 676.40 | 664.30 | 668.20 | 666.43 | -1.75% | 2,627 |
| Jun 30, 2025 | 682.50 | 682.60 | 674.70 | 680.10 | 678.30 | -0.41% | 3,042 |
| Jun 27, 2025 | 685.60 | 687.00 | 680.50 | 682.90 | 681.09 | 0.74% | 4,035 |
| Jun 26, 2025 | 689.80 | 691.00 | 672.00 | 677.90 | 676.11 | -2.46% | 4,192 |
| Jun 25, 2025 | 701.60 | 708.90 | 694.10 | 695.00 | 693.16 | 0.55% | 5,795 |
| Jun 24, 2025 | 686.10 | 696.80 | 674.60 | 691.20 | 689.37 | 3.40% | 5,533 |
| Jun 23, 2025 | 654.70 | 671.30 | 654.70 | 668.50 | 666.73 | 2.80% | 2,929 |
| Jun 20, 2025 | 661.30 | 667.90 | 641.70 | 650.30 | 648.58 | -0.90% | 4,946 |
| Jun 19, 2025 | 659.60 | 661.60 | 654.20 | 656.20 | 654.46 | -1.32% | 1,795 |
| Jun 18, 2025 | 667.30 | 670.30 | 661.10 | 665.00 | 663.24 | -0.21% | 2,116 |
| Jun 17, 2025 | 660.70 | 670.60 | 657.40 | 666.40 | 664.64 | -0.63% | 2,623 |
| Jun 16, 2025 | 666.10 | 672.20 | 659.20 | 670.60 | 668.83 | 0.81% | 2,643 |
| Jun 13, 2025 | 666.10 | 672.80 | 661.00 | 665.20 | 663.44 | -1.90% | 5,502 |
| Jun 12, 2025 | 684.00 | 684.00 | 673.90 | 678.10 | 676.31 | -1.78% | 6,134 |
| Jun 11, 2025 | 690.60 | 695.50 | 686.60 | 690.40 | 688.57 | 0.88% | 4,411 |
| Jun 10, 2025 | 674.30 | 687.50 | 672.70 | 684.40 | 682.59 | 0.59% | 2,281 |
| Jun 9, 2025 | 661.60 | 685.00 | 659.80 | 680.40 | 678.60 | 1.90% | 3,656 |
| Jun 6, 2025 | 660.30 | 667.70 | 658.00 | 667.70 | 665.93 | 1.41% | 3,454 |
| Jun 5, 2025 | 660.80 | 664.60 | 651.40 | 658.40 | 656.66 | 0.55% | 3,251 |
| Jun 4, 2025 | 657.00 | 664.50 | 652.10 | 654.80 | 653.07 | 0.20% | 2,448 |
| Jun 3, 2025 | 648.50 | 655.10 | 635.20 | 653.50 | 651.77 | 1.22% | 3,320 |
| Jun 2, 2025 | 644.00 | 646.80 | 637.90 | 645.60 | 643.89 | -1.37% | 4,836 |
| May 30, 2025 | 657.00 | 663.20 | 653.60 | 654.60 | 652.87 | -1.62% | 3,807 |
| May 29, 2025 | 679.40 | 686.70 | 657.10 | 665.40 | 663.64 | 0.65% | 3,612 |
| May 28, 2025 | 663.30 | 669.00 | 659.30 | 661.10 | 659.35 | -0.83% | 2,225 |
| May 27, 2025 | 657.30 | 670.50 | 655.00 | 666.60 | 664.84 | 1.96% | 3,882 |
| May 26, 2025 | 660.00 | 661.80 | 653.60 | 653.80 | 652.07 | 1.76% | 1,981 |