ASML Holding N.V. (FRA:ASME)
Germany flag Germany · Delayed Price · Currency is EUR
873.90
+3.90 (0.45%)
Last updated: Oct 23, 2025, 10:09 AM CET

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025874.50895.00862.50890.00890.002.51%367
Oct 22, 2025883.50891.90858.10868.20868.20-2.42%536
Oct 21, 2025892.50893.60885.70889.70889.70-1.08%207
Oct 20, 2025880.30904.10878.90899.40899.402.02%2,195
Oct 17, 2025862.40884.40858.00881.60881.601.50%1,029
Oct 16, 2025870.40899.20867.00868.60868.600.20%1,299
Oct 15, 2025867.70891.50857.80866.90866.902.34%1,638
Oct 14, 2025838.80849.50830.00847.10847.10-0.26%367
Oct 13, 2025819.80849.30819.80849.30849.305.63%942
Oct 10, 2025844.50846.50804.00804.00804.00-5.13%1,336
Oct 9, 2025847.80860.50845.00847.50847.50-0.54%1,004
Oct 8, 2025863.90864.70835.30852.10852.10-0.34%1,298
Oct 7, 2025890.80895.40852.60855.00855.00-4.87%1,635
Oct 6, 2025876.70903.30876.70898.80898.802.23%1,058
Oct 3, 2025873.00880.10865.00879.20879.20-0.09%317
Oct 2, 2025848.80888.00848.80880.00880.002.94%2,153
Oct 1, 2025825.20854.90814.50854.90854.904.38%8,751
Sep 30, 2025821.10830.00819.00819.00819.00-0.74%602
Sep 29, 2025816.70827.50816.70825.10825.101.49%588
Sep 26, 2025805.40813.00803.00813.00813.00-0.40%456
Sep 25, 2025802.50816.30802.50816.30816.301.30%3,913
Sep 24, 2025817.40825.60801.00805.80805.80-0.68%7,523
Sep 23, 2025786.80829.00786.80811.30811.30-0.21%1,881
Sep 22, 2025800.20820.60800.20813.00813.002.16%1,869
Sep 19, 2025787.00795.80783.70795.80795.801.49%1,338
Sep 18, 2025740.70796.90740.00784.10784.107.37%2,210
Sep 17, 2025735.80741.10727.50730.30730.30-1.15%1,991
Sep 16, 2025725.70754.70725.70738.80738.800.39%3,347
Sep 15, 2025693.30737.30692.00735.90735.906.19%3,057
Sep 12, 2025686.00693.00684.40693.00693.000.87%562
Sep 11, 2025675.50688.50675.00687.00687.001.66%604
Sep 10, 2025687.90691.80674.60675.80675.80-1.49%380
Sep 9, 2025677.90687.00675.50686.00686.001.19%1,090
Sep 8, 2025666.90677.90662.50677.90677.901.79%341
Sep 5, 2025658.00666.00654.20666.00666.003.46%780
Sep 4, 2025630.20649.20630.20643.70643.702.34%169
Sep 3, 2025621.10632.30621.10629.00629.001.40%192
Sep 2, 2025637.30637.30614.50620.30620.30-2.41%375
Sep 1, 2025640.30640.30629.70635.60635.600.09%830
Aug 29, 2025653.00655.40635.00635.00635.00-2.65%383
Aug 28, 2025654.80660.60652.30652.30652.30-0.97%715
Aug 27, 2025652.30660.20652.30658.70658.701.15%525
Aug 26, 2025649.90654.40649.90651.20651.200.56%276
Aug 25, 2025648.50650.00641.90647.60647.600.78%255
Aug 22, 2025633.30642.60631.90642.60642.600.93%1,293
Aug 21, 2025642.10642.10634.80636.70636.70-0.36%300
Aug 20, 2025636.00650.00629.00639.00639.00-0.09%366
Aug 19, 2025639.50645.20638.40639.60639.600.25%417
Aug 18, 2025633.00640.00631.20638.00638.000.25%1,440
Aug 15, 2025631.80638.10630.00636.40636.40-1.68%343