ASML Holding N.V. (FRA:ASME)
Germany · Delayed Price · Currency is EUR 683.00
+6.40 (0.95%)
Last updated: Sep 9, 2025, 5:35 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 682.80 | 683.80 | 674.50 | 683.00 | - | 0.95% | 4,788 |
| Sep 8, 2025 | 665.70 | 677.90 | 664.60 | 676.60 | - | 2.53% | 4,123 |
| Sep 5, 2025 | 662.00 | 668.20 | 653.40 | 659.90 | - | 1.98% | 9,315 |
| Sep 4, 2025 | 631.20 | 651.30 | 629.40 | 647.10 | - | 3.34% | 2,321 |
| Sep 3, 2025 | 632.70 | 633.40 | 626.20 | 626.20 | - | 1.51% | 5,032 |
| Sep 2, 2025 | 628.60 | 628.80 | 612.00 | 616.90 | - | -3.43% | 4,899 |
| Sep 1, 2025 | 631.70 | 639.00 | 630.50 | 638.80 | - | 0.30% | 3,220 |
| Aug 29, 2025 | 656.00 | 656.00 | 636.40 | 636.90 | - | -2.72% | 4,452 |
| Aug 28, 2025 | 659.60 | 663.50 | 652.10 | 654.70 | - | -0.77% | 4,829 |
| Aug 27, 2025 | 652.10 | 661.00 | 651.60 | 659.80 | - | 1.41% | 4,810 |
| Aug 26, 2025 | 650.00 | 655.60 | 647.90 | 650.60 | - | 0.67% | 3,352 |
| Aug 25, 2025 | 646.50 | 648.90 | 641.40 | 646.30 | - | -0.08% | 2,949 |
| Aug 22, 2025 | 629.60 | 650.60 | 629.60 | 646.80 | - | 1.86% | 3,726 |
| Aug 21, 2025 | 637.90 | 638.40 | 633.00 | 635.00 | - | -0.38% | 2,269 |
| Aug 20, 2025 | 635.20 | 652.00 | 633.70 | 637.40 | - | -0.73% | 6,965 |
| Aug 19, 2025 | 643.30 | 648.70 | 641.00 | 642.10 | - | 0.56% | 2,839 |
| Aug 18, 2025 | 634.70 | 640.00 | 629.70 | 638.50 | - | 0.31% | 3,560 |
| Aug 15, 2025 | 635.20 | 644.60 | 629.20 | 636.50 | - | -1.00% | 3,979 |
| Aug 14, 2025 | 643.60 | 646.00 | 639.50 | 642.90 | - | 0.44% | 5,441 |
| Aug 13, 2025 | 635.60 | 646.10 | 634.40 | 640.10 | - | 1.12% | 4,807 |
| Aug 12, 2025 | 624.80 | 634.70 | 620.40 | 633.00 | - | 0.99% | 2,814 |
| Aug 11, 2025 | 621.80 | 629.20 | 618.50 | 626.80 | - | 1.60% | 4,767 |
| Aug 8, 2025 | 610.90 | 623.50 | 608.80 | 616.90 | - | 1.03% | 3,460 |
| Aug 7, 2025 | 602.40 | 615.30 | 601.40 | 610.60 | - | 3.00% | 5,299 |
| Aug 6, 2025 | 599.00 | 599.20 | 588.00 | 592.80 | - | -0.75% | 5,644 |
| Aug 5, 2025 | 604.20 | 605.00 | 593.00 | 597.30 | - | -0.86% | 5,601 |
| Aug 4, 2025 | 599.90 | 605.30 | 598.60 | 602.50 | - | 1.23% | 5,403 |
| Aug 1, 2025 | 605.80 | 606.80 | 591.00 | 595.20 | - | -2.90% | 9,731 |
| Jul 31, 2025 | 634.80 | 637.90 | 611.30 | 613.00 | - | -2.20% | 7,577 |
| Jul 30, 2025 | 624.40 | 628.50 | 619.50 | 626.80 | - | 0.69% | 4,880 |
| Jul 29, 2025 | 630.40 | 630.60 | 621.00 | 622.50 | - | -0.91% | 4,465 |
| Jul 28, 2025 | 626.20 | 634.90 | 624.70 | 628.20 | - | 3.82% | 7,830 |
| Jul 25, 2025 | 611.50 | 611.80 | 603.00 | 605.10 | - | -1.71% | 8,598 |
| Jul 24, 2025 | 610.70 | 621.10 | 610.00 | 615.60 | - | 1.42% | 9,431 |
| Jul 23, 2025 | 605.40 | 615.60 | 603.90 | 607.00 | - | 0.76% | 8,989 |
| Jul 22, 2025 | 617.80 | 617.80 | 602.00 | 602.40 | - | -3.46% | 14,588 |
| Jul 21, 2025 | 630.00 | 632.60 | 622.70 | 624.00 | - | -1.47% | 10,253 |
| Jul 18, 2025 | 642.50 | 651.60 | 632.40 | 633.30 | - | -2.64% | 8,211 |
| Jul 17, 2025 | 636.80 | 654.50 | 632.60 | 650.50 | - | -7.81% | 15,430 |
| Jul 16, 2025 | 705.60 | 705.60 | 705.60 | 705.60 | - | - | 34,127 |
| Jul 15, 2025 | 701.00 | 707.80 | 699.70 | 705.60 | - | 2.72% | 9,358 |
| Jul 14, 2025 | 680.90 | 687.30 | 677.30 | 686.90 | - | 0.45% | 3,188 |
| Jul 11, 2025 | 686.40 | 686.40 | 676.90 | 683.80 | - | -0.93% | 3,827 |
| Jul 10, 2025 | 680.80 | 693.80 | 679.80 | 690.20 | - | 1.53% | 3,785 |
| Jul 9, 2025 | 676.80 | 683.30 | 672.20 | 679.80 | - | 0.16% | 1,845 |
| Jul 8, 2025 | 669.50 | 681.00 | 665.70 | 678.70 | - | 1.06% | 2,258 |
| Jul 7, 2025 | 658.20 | 675.70 | 658.00 | 671.60 | - | 1.83% | 4,014 |
| Jul 4, 2025 | 670.10 | 670.40 | 654.00 | 659.50 | - | -2.57% | 1,962 |
| Jul 3, 2025 | 678.80 | 679.90 | 663.60 | 676.90 | - | -0.12% | 4,149 |
| Jul 2, 2025 | 669.10 | 678.30 | 654.30 | 677.70 | - | -0.76% | 3,226 |