ASML Holding N.V. (FRA:ASMF)
Germany · Delayed Price · Currency is EUR 822.00
+12.00 (1.48%)
Last updated: Sep 29, 2025, 2:58 PM CET
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 822.00 | 828.00 | 822.00 | 824.00 | 824.00 | 1.73% | 106 |
| Sep 26, 2025 | 808.00 | 810.00 | 808.00 | 810.00 | 810.00 | 1.25% | 2 |
| Sep 25, 2025 | 808.00 | 814.00 | 800.00 | 800.00 | 800.00 | -1.23% | 10 |
| Sep 24, 2025 | 820.00 | 830.00 | 810.00 | 810.00 | 810.00 | -0.49% | 49 |
| Sep 23, 2025 | 792.00 | 814.00 | 792.00 | 814.00 | 814.00 | - | 51 |
| Sep 22, 2025 | 796.00 | 816.00 | 796.00 | 814.00 | 814.00 | 2.26% | 99 |
| Sep 19, 2025 | 788.00 | 796.00 | 788.00 | 796.00 | 796.00 | 0.25% | 6 |
| Sep 18, 2025 | 742.00 | 794.00 | 742.00 | 794.00 | 794.00 | 7.59% | 1,135 |
| Sep 17, 2025 | 738.00 | 738.00 | 724.00 | 738.00 | 738.00 | -0.54% | 84 |
| Sep 16, 2025 | 732.00 | 754.00 | 730.00 | 742.00 | 742.00 | 5.40% | 366 |
| Sep 15, 2025 | 698.00 | 704.00 | 694.00 | 704.00 | 704.00 | 1.44% | 284 |
| Sep 12, 2025 | 684.00 | 694.00 | 684.00 | 694.00 | 694.00 | 2.06% | 4 |
| Sep 11, 2025 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | - | 2 |
| Sep 10, 2025 | 688.00 | 690.00 | 680.00 | 680.00 | 680.00 | 0.89% | 125 |
| Sep 9, 2025 | 672.00 | 686.00 | 672.00 | 674.00 | 674.00 | -0.88% | 237 |
| Sep 8, 2025 | 672.00 | 680.00 | 668.00 | 680.00 | 680.00 | 3.66% | 186 |
| Sep 5, 2025 | 656.00 | 664.00 | 654.00 | 656.00 | 656.00 | 1.23% | 224 |
| Sep 4, 2025 | 630.00 | 648.00 | 630.00 | 648.00 | 648.00 | 2.53% | 1,587 |
| Sep 3, 2025 | 622.00 | 632.00 | 622.00 | 632.00 | 632.00 | -0.32% | 8 |
| Sep 2, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.32% | - |
| Sep 1, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -0.94% | - |
| Aug 29, 2025 | 654.00 | 654.00 | 638.00 | 638.00 | 638.00 | -2.15% | 109 |
| Aug 28, 2025 | 654.00 | 662.00 | 652.00 | 652.00 | 652.00 | - | 63 |
| Aug 27, 2025 | 650.00 | 652.00 | 650.00 | 652.00 | 652.00 | 0.31% | 12 |
| Aug 26, 2025 | 648.00 | 654.00 | 648.00 | 650.00 | 650.00 | 0.93% | 26 |
| Aug 25, 2025 | 646.00 | 646.00 | 640.00 | 644.00 | 644.00 | -0.31% | 39 |
| Aug 22, 2025 | 632.00 | 646.00 | 632.00 | 646.00 | 646.00 | 0.94% | 4 |
| Aug 21, 2025 | 642.00 | 642.00 | 634.00 | 640.00 | 640.00 | - | 124 |
| Aug 20, 2025 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | -0.62% | 1 |
| Aug 19, 2025 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | 1.26% | 25 |
| Aug 18, 2025 | 630.00 | 636.00 | 630.00 | 636.00 | 636.00 | 0.32% | 15 |
| Aug 15, 2025 | 626.00 | 636.00 | 626.00 | 634.00 | 634.00 | -1.55% | 74 |
| Aug 14, 2025 | 642.00 | 644.00 | 640.00 | 644.00 | 644.00 | 0.31% | 131 |
| Aug 13, 2025 | 630.00 | 644.00 | 628.00 | 642.00 | 642.00 | 3.22% | 15 |
| Aug 12, 2025 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | 0.65% | 6 |
| Aug 11, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0.65% | - |
| Aug 8, 2025 | 610.00 | 614.00 | 610.00 | 614.00 | 614.00 | - | 2 |
| Aug 7, 2025 | 596.00 | 614.00 | 596.00 | 614.00 | 614.00 | 4.07% | 26 |
| Aug 6, 2025 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.67% | 15 |
| Aug 5, 2025 | 604.00 | 604.00 | 594.00 | 594.00 | 594.00 | -1.98% | 233 |
| Aug 4, 2025 | 596.00 | 606.00 | 596.00 | 606.00 | 606.00 | 1.34% | 67 |
| Aug 1, 2025 | 604.00 | 604.00 | 594.00 | 598.00 | 598.00 | -3.55% | 431 |
| Jul 31, 2025 | 626.00 | 626.00 | 620.00 | 620.00 | 620.00 | -0.64% | 33 |
| Jul 30, 2025 | 620.00 | 626.00 | 620.00 | 624.00 | 624.00 | 0.32% | 4 |
| Jul 29, 2025 | 630.00 | 630.00 | 622.00 | 622.00 | 622.00 | -1.89% | 9 |
| Jul 28, 2025 | 616.00 | 634.00 | 616.00 | 634.00 | 632.65 | 4.62% | 333 |
| Jul 25, 2025 | 614.00 | 614.00 | 606.00 | 606.00 | 604.71 | -0.98% | 4 |
| Jul 24, 2025 | 608.00 | 618.00 | 608.00 | 612.00 | 610.70 | - | 119 |
| Jul 23, 2025 | 606.00 | 614.00 | 600.00 | 612.00 | 610.70 | 2.00% | 71 |
| Jul 22, 2025 | 614.00 | 618.00 | 600.00 | 600.00 | 598.72 | -5.06% | 591 |