ASML Holding N.V. (FRA:ASME)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 874.50 | 895.00 | 862.50 | 890.00 | 890.00 | 2.51% | 367 |
| Oct 22, 2025 | 883.50 | 891.90 | 858.10 | 868.20 | 868.20 | -2.42% | 536 |
| Oct 21, 2025 | 892.50 | 893.60 | 885.70 | 889.70 | 889.70 | -1.08% | 207 |
| Oct 20, 2025 | 880.30 | 904.10 | 878.90 | 899.40 | 899.40 | 2.02% | 2,195 |
| Oct 17, 2025 | 862.40 | 884.40 | 858.00 | 881.60 | 881.60 | 1.50% | 1,029 |
| Oct 16, 2025 | 870.40 | 899.20 | 867.00 | 868.60 | 868.60 | 0.20% | 1,299 |
| Oct 15, 2025 | 867.70 | 891.50 | 857.80 | 866.90 | 866.90 | 2.34% | 1,638 |
| Oct 14, 2025 | 838.80 | 849.50 | 830.00 | 847.10 | 847.10 | -0.26% | 367 |
| Oct 13, 2025 | 819.80 | 849.30 | 819.80 | 849.30 | 849.30 | 5.63% | 942 |
| Oct 10, 2025 | 844.50 | 846.50 | 804.00 | 804.00 | 804.00 | -5.13% | 1,336 |
| Oct 9, 2025 | 847.80 | 860.50 | 845.00 | 847.50 | 847.50 | -0.54% | 1,004 |
| Oct 8, 2025 | 863.90 | 864.70 | 835.30 | 852.10 | 852.10 | -0.34% | 1,298 |
| Oct 7, 2025 | 890.80 | 895.40 | 852.60 | 855.00 | 855.00 | -4.87% | 1,635 |
| Oct 6, 2025 | 876.70 | 903.30 | 876.70 | 898.80 | 898.80 | 2.23% | 1,058 |
| Oct 3, 2025 | 873.00 | 880.10 | 865.00 | 879.20 | 879.20 | -0.09% | 317 |
| Oct 2, 2025 | 848.80 | 888.00 | 848.80 | 880.00 | 880.00 | 2.94% | 2,153 |
| Oct 1, 2025 | 825.20 | 854.90 | 814.50 | 854.90 | 854.90 | 4.38% | 8,751 |
| Sep 30, 2025 | 821.10 | 830.00 | 819.00 | 819.00 | 819.00 | -0.74% | 602 |
| 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% | 3,913 |
| Sep 24, 2025 | 817.40 | 825.60 | 801.00 | 805.80 | 805.80 | -0.68% | 7,523 |
| 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 |