ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 899.10
+0.20 (0.02%)
Dec 23, 2025, 10:52 AM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 898.10 | 900.00 | 896.80 | 900.00 | - | 0.12% | 222 |
| Dec 22, 2025 | 909.10 | 914.90 | 894.40 | 898.90 | 898.90 | -0.26% | 3,551 |
| Dec 19, 2025 | 889.60 | 904.00 | 887.70 | 901.20 | 901.20 | 1.36% | 5,233 |
| Dec 18, 2025 | 876.10 | 896.50 | 874.80 | 889.10 | 889.10 | 1.70% | 6,021 |
| Dec 17, 2025 | 920.10 | 924.00 | 873.80 | 874.20 | 874.20 | -3.40% | 8,671 |
| Dec 16, 2025 | 915.10 | 921.10 | 908.40 | 905.00 | 905.00 | -2.83% | 3,028 |
| Dec 15, 2025 | 925.50 | 931.70 | 918.60 | 931.40 | 931.40 | 0.70% | 3,503 |
| Dec 12, 2025 | 951.90 | 952.20 | 922.10 | 924.90 | 924.90 | -1.57% | 4,641 |
| Dec 11, 2025 | 937.90 | 952.90 | 931.30 | 939.70 | 939.70 | -0.56% | 5,024 |
| Dec 10, 2025 | 963.00 | 964.90 | 944.70 | 945.00 | 945.00 | -0.80% | 2,403 |
| Dec 9, 2025 | 963.30 | 965.10 | 946.00 | 952.60 | 952.60 | -1.15% | 2,274 |
| Dec 8, 2025 | 953.50 | 974.70 | 951.80 | 963.70 | 963.70 | 1.23% | 3,911 |
| Dec 5, 2025 | 957.10 | 969.50 | 950.50 | 952.00 | 952.00 | -0.56% | 3,130 |
| Dec 4, 2025 | 972.00 | 976.90 | 956.60 | 957.40 | 957.40 | -0.23% | 5,728 |
| Dec 3, 2025 | 964.00 | 967.90 | 943.70 | 959.60 | 959.60 | 2.30% | 5,281 |
| Dec 2, 2025 | 928.00 | 954.40 | 925.40 | 938.00 | 938.00 | 1.56% | 8,144 |
| Dec 1, 2025 | 911.00 | 930.00 | 905.00 | 923.60 | 923.60 | 2.21% | 6,437 |
| Nov 28, 2025 | 900.00 | 905.40 | 891.90 | 903.60 | 903.60 | 0.76% | 3,946 |
| Nov 27, 2025 | 899.00 | 904.50 | 896.80 | 896.80 | 896.80 | -0.99% | 2,400 |
| Nov 26, 2025 | 879.00 | 908.00 | 877.90 | 905.80 | 905.80 | 5.31% | 7,966 |
| Nov 25, 2025 | 872.00 | 874.50 | 841.80 | 860.10 | 860.10 | 0.20% | 4,341 |
| Nov 24, 2025 | 845.60 | 863.10 | 837.70 | 858.40 | 858.40 | 2.74% | 4,385 |
| Nov 21, 2025 | 844.40 | 857.70 | 822.90 | 835.50 | 835.50 | -6.16% | 13,095 |
| Nov 20, 2025 | 911.70 | 914.30 | 890.30 | 890.30 | 890.30 | 0.47% | 9,175 |
| Nov 19, 2025 | 864.10 | 894.90 | 857.60 | 886.10 | 886.10 | 2.32% | 6,618 |
| Nov 18, 2025 | 866.60 | 876.60 | 857.40 | 866.00 | 866.00 | -1.36% | 6,851 |
| Nov 17, 2025 | 878.40 | 883.10 | 864.50 | 877.90 | 877.90 | 0.52% | 6,362 |
| Nov 14, 2025 | 868.80 | 876.20 | 843.40 | 873.40 | 873.40 | -0.70% | 15,112 |
| Nov 13, 2025 | 902.80 | 911.00 | 875.20 | 879.60 | 879.60 | -1.33% | 4,300 |
| Nov 12, 2025 | 886.30 | 897.30 | 885.10 | 891.50 | 891.50 | 0.52% | 4,634 |
| Nov 11, 2025 | 894.60 | 907.00 | 882.10 | 886.90 | 886.90 | - | 4,580 |
| Nov 10, 2025 | 892.80 | 898.10 | 885.00 | 886.90 | 886.90 | 1.06% | 4,784 |
| Nov 7, 2025 | 898.70 | 900.60 | 872.30 | 877.60 | 877.60 | -1.77% | 11,061 |
| Nov 6, 2025 | 902.50 | 911.60 | 892.10 | 893.40 | 893.40 | -1.87% | 3,511 |
| Nov 5, 2025 | 890.80 | 912.90 | 889.30 | 910.40 | 910.40 | -0.82% | 5,695 |
| Nov 4, 2025 | 911.20 | 925.50 | 903.90 | 917.90 | 917.90 | -0.86% | 4,970 |
| 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 |