ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 827.70
+1.70 (0.21%)
Last updated: Sep 30, 2025, 5:36 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 816.70 | 827.50 | 816.70 | 825.10 | 825.10 | 1.49% | 588 |
| Sep 26, 2025 | 805.40 | 813.00 | 803.00 | 813.00 | 813.00 | -0.40% | 456 |
| Sep 25, 2025 | 802.50 | 816.30 | 802.50 | 816.30 | 816.30 | 1.30% | 796 |
| Sep 24, 2025 | 817.40 | 825.60 | 801.00 | 805.80 | 805.80 | -0.68% | 838 |
| Sep 23, 2025 | 786.80 | 829.00 | 786.80 | 811.30 | 811.30 | -0.21% | 1,881 |
| Sep 22, 2025 | 800.20 | 820.60 | 800.20 | 813.00 | 813.00 | 2.16% | 1,869 |
| Sep 19, 2025 | 787.00 | 795.80 | 783.70 | 795.80 | 795.80 | 1.49% | 1,338 |
| Sep 18, 2025 | 740.70 | 796.90 | 740.00 | 784.10 | 784.10 | 7.37% | 2,210 |
| Sep 17, 2025 | 735.80 | 741.10 | 727.50 | 730.30 | 730.30 | -1.15% | 1,991 |
| Sep 16, 2025 | 725.70 | 754.70 | 725.70 | 738.80 | 738.80 | 0.39% | 3,347 |
| Sep 15, 2025 | 693.30 | 737.30 | 692.00 | 735.90 | 735.90 | 6.19% | 3,057 |
| Sep 12, 2025 | 686.00 | 693.00 | 684.40 | 693.00 | 693.00 | 0.87% | 562 |
| Sep 11, 2025 | 675.50 | 688.50 | 675.00 | 687.00 | 687.00 | 1.66% | 604 |
| Sep 10, 2025 | 687.90 | 691.80 | 674.60 | 675.80 | 675.80 | -1.49% | 380 |
| Sep 9, 2025 | 677.90 | 687.00 | 675.50 | 686.00 | 686.00 | 1.19% | 1,090 |
| Sep 8, 2025 | 666.90 | 677.90 | 662.50 | 677.90 | 677.90 | 1.79% | 341 |
| Sep 5, 2025 | 658.00 | 666.00 | 654.20 | 666.00 | 666.00 | 3.46% | 780 |
| Sep 4, 2025 | 630.20 | 649.20 | 630.20 | 643.70 | 643.70 | 2.34% | 169 |
| Sep 3, 2025 | 621.10 | 632.30 | 621.10 | 629.00 | 629.00 | 1.40% | 192 |
| Sep 2, 2025 | 637.30 | 637.30 | 614.50 | 620.30 | 620.30 | -2.41% | 375 |
| Sep 1, 2025 | 640.30 | 640.30 | 629.70 | 635.60 | 635.60 | 0.09% | 830 |
| Aug 29, 2025 | 653.00 | 655.40 | 635.00 | 635.00 | 635.00 | -2.65% | 383 |
| Aug 28, 2025 | 654.80 | 660.60 | 652.30 | 652.30 | 652.30 | -0.97% | 715 |
| Aug 27, 2025 | 652.30 | 660.20 | 652.30 | 658.70 | 658.70 | 1.15% | 525 |
| Aug 26, 2025 | 649.90 | 654.40 | 649.90 | 651.20 | 651.20 | 0.56% | 276 |
| Aug 25, 2025 | 648.50 | 650.00 | 641.90 | 647.60 | 647.60 | 0.78% | 255 |
| Aug 22, 2025 | 633.30 | 642.60 | 631.90 | 642.60 | 642.60 | 0.93% | 1,293 |
| Aug 21, 2025 | 642.10 | 642.10 | 634.80 | 636.70 | 636.70 | -0.36% | 300 |
| Aug 20, 2025 | 636.00 | 650.00 | 629.00 | 639.00 | 639.00 | -0.09% | 366 |
| Aug 19, 2025 | 639.50 | 645.20 | 638.40 | 639.60 | 639.60 | 0.25% | 417 |
| Aug 18, 2025 | 633.00 | 640.00 | 631.20 | 638.00 | 638.00 | 0.25% | 1,440 |
| Aug 15, 2025 | 631.80 | 638.10 | 630.00 | 636.40 | 636.40 | -1.68% | 343 |
| Aug 14, 2025 | 643.80 | 647.30 | 639.80 | 647.30 | 647.30 | 0.57% | 576 |
| Aug 13, 2025 | 633.20 | 645.80 | 633.20 | 643.60 | 643.60 | 1.08% | 675 |
| Aug 12, 2025 | 625.10 | 636.70 | 621.50 | 636.70 | 636.70 | 2.81% | 576 |
| Aug 11, 2025 | 618.00 | 629.10 | 618.00 | 619.30 | 619.30 | 0.16% | 429 |
| Aug 8, 2025 | 612.80 | 618.30 | 608.00 | 618.30 | 618.30 | 1.26% | 503 |
| Aug 7, 2025 | 594.50 | 615.00 | 594.50 | 610.60 | 610.60 | 3.14% | 865 |
| Aug 6, 2025 | 600.40 | 600.40 | 589.80 | 592.00 | 592.00 | -1.33% | 739 |
| Aug 5, 2025 | 606.30 | 608.70 | 594.00 | 600.00 | 600.00 | -0.81% | 938 |
| Aug 4, 2025 | 597.30 | 605.90 | 597.30 | 604.90 | 604.90 | 0.82% | 884 |
| Aug 1, 2025 | 611.00 | 611.00 | 592.00 | 600.00 | 600.00 | -1.02% | 1,344 |
| Jul 31, 2025 | 633.70 | 635.80 | 606.20 | 606.20 | 606.20 | -3.56% | 1,282 |
| Jul 30, 2025 | 621.80 | 635.00 | 620.80 | 628.60 | 628.60 | -0.02% | 814 |
| Jul 29, 2025 | 632.50 | 632.50 | 620.20 | 628.70 | 628.70 | -0.73% | 866 |
| Jul 28, 2025 | 620.50 | 635.40 | 619.80 | 633.30 | 633.30 | 4.42% | 1,617 |
| Jul 25, 2025 | 619.00 | 620.00 | 602.90 | 606.50 | 604.90 | -1.70% | 7,515 |
| Jul 24, 2025 | 612.50 | 620.00 | 610.70 | 617.00 | 615.37 | 1.15% | 4,706 |
| Jul 23, 2025 | 606.00 | 615.30 | 605.50 | 610.00 | 608.39 | 1.16% | 7,699 |
| Jul 22, 2025 | 613.70 | 618.70 | 600.00 | 603.00 | 601.41 | -2.74% | 18,108 |