ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,400.34
+30.79 (2.25%)
At close: Mar 4, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,404.77 | 1,430.95 | 1,325.96 | 1,369.55 | 1,369.55 | -3.64% | 4,772 |
| Mar 2, 2026 | 1,440.00 | 1,460.00 | 1,386.01 | 1,421.22 | 1,421.22 | -1.92% | 6,309 |
| Feb 27, 2026 | 1,474.00 | 1,474.00 | 1,418.00 | 1,449.00 | 1,449.00 | -0.76% | 3,646 |
| Feb 26, 2026 | 1,532.00 | 1,539.75 | 1,426.57 | 1,460.13 | 1,460.13 | -4.73% | 5,766 |
| Feb 25, 2026 | 1,507.17 | 1,546.90 | 1,486.05 | 1,532.70 | 1,532.70 | 3.02% | 2,563 |
| Feb 24, 2026 | 1,491.00 | 1,513.01 | 1,473.52 | 1,487.83 | 1,487.83 | 0.72% | 18,558 |
| Feb 23, 2026 | 1,461.15 | 1,492.77 | 1,441.03 | 1,477.23 | 1,477.23 | 0.30% | 6,899 |
| Feb 20, 2026 | 1,460.45 | 1,486.92 | 1,445.30 | 1,472.76 | 1,472.76 | 1.49% | 2,068 |
| Feb 19, 2026 | 1,470.51 | 1,478.00 | 1,427.50 | 1,451.09 | 1,451.09 | -1.53% | 4,061 |
| Feb 18, 2026 | 1,426.87 | 1,474.99 | 1,418.00 | 1,473.62 | 1,473.62 | 3.41% | 2,882 |
| Feb 17, 2026 | 1,418.94 | 1,426.65 | 1,378.91 | 1,425.06 | 1,425.06 | 0.64% | 8,104 |
| Feb 16, 2026 | 1,416.05 | 1,416.05 | 1,416.05 | 1,416.05 | 1,416.05 | - | 6,475 |
| Feb 13, 2026 | 1,433.93 | 1,446.41 | 1,393.13 | 1,416.05 | 1,416.05 | 0.14% | 7,420 |
| Feb 12, 2026 | 1,435.64 | 1,451.38 | 1,392.56 | 1,414.14 | 1,414.14 | -1.38% | 9,546 |
| Feb 11, 2026 | 1,421.60 | 1,451.27 | 1,400.00 | 1,434.00 | 1,434.00 | 0.91% | 2,363 |
| Feb 10, 2026 | 1,429.49 | 1,444.99 | 1,412.04 | 1,421.00 | 1,421.00 | -1.00% | 1,300 |
| Feb 9, 2026 | 1,418.50 | 1,437.17 | 1,398.31 | 1,435.42 | 1,433.80 | 1.85% | 1,694 |
| Feb 6, 2026 | 1,325.00 | 1,415.00 | 1,314.43 | 1,409.39 | 1,407.80 | 4.40% | 4,607 |
| Feb 5, 2026 | 1,343.58 | 1,382.35 | 1,319.55 | 1,349.98 | 1,348.46 | 2.02% | 4,607 |
| Feb 4, 2026 | 1,403.90 | 1,418.53 | 1,316.31 | 1,323.28 | 1,321.79 | -4.19% | 3,864 |
| Feb 3, 2026 | 1,448.98 | 1,472.80 | 1,371.91 | 1,381.19 | 1,379.63 | -4.29% | 5,174 |
| Feb 2, 2026 | 1,386.01 | 1,453.31 | 1,372.20 | 1,443.08 | 1,441.45 | 0.43% | 6,548 |
| Jan 30, 2026 | 1,440.64 | 1,466.49 | 1,411.91 | 1,436.91 | 1,435.29 | -0.72% | 3,301 |
| Jan 29, 2026 | 1,440.00 | 1,497.88 | 1,399.00 | 1,447.38 | 1,445.74 | 1.57% | 10,640 |
| Jan 28, 2026 | 1,520.00 | 1,609.11 | 1,408.06 | 1,425.00 | 1,423.39 | -3.15% | 25,791 |
| Jan 27, 2026 | 1,433.61 | 1,472.26 | 1,400.10 | 1,471.29 | 1,469.63 | 3.83% | 8,228 |
| Jan 26, 2026 | 1,384.97 | 1,419.65 | 1,372.87 | 1,417.02 | 1,415.42 | 2.30% | 5,497 |
| Jan 23, 2026 | 1,387.48 | 1,393.87 | 1,349.78 | 1,385.17 | 1,383.61 | 0.34% | 3,455 |
| Jan 22, 2026 | 1,380.00 | 1,398.69 | 1,363.95 | 1,380.46 | 1,378.90 | 2.67% | 30,311 |
| Jan 21, 2026 | 1,341.47 | 1,356.71 | 1,319.35 | 1,344.60 | 1,343.08 | 1.43% | 4,923 |
| Jan 20, 2026 | 1,318.00 | 1,358.00 | 1,297.88 | 1,325.67 | 1,324.17 | -2.33% | 5,106 |
| Jan 16, 2026 | 1,344.00 | 1,375.29 | 1,336.00 | 1,357.23 | 1,355.70 | 1.21% | 4,990 |
| Jan 15, 2026 | 1,268.06 | 1,360.00 | 1,268.00 | 1,341.06 | 1,339.55 | 6.75% | 14,981 |
| Jan 14, 2026 | 1,273.86 | 1,281.28 | 1,256.25 | 1,256.25 | 1,254.83 | -1.61% | 68,843 |
| Jan 13, 2026 | 1,284.12 | 1,292.00 | 1,272.51 | 1,276.79 | 1,275.35 | 0.09% | 3,209 |
| Jan 12, 2026 | 1,265.02 | 1,278.37 | 1,254.53 | 1,275.68 | 1,274.23 | 0.07% | 6,866 |
| Jan 9, 2026 | 1,191.01 | 1,278.76 | 1,185.08 | 1,274.77 | 1,273.33 | 7.23% | 8,991 |
| Jan 8, 2026 | 1,221.51 | 1,233.37 | 1,176.58 | 1,188.81 | 1,187.47 | -3.21% | 8,750 |
| Jan 7, 2026 | 1,241.00 | 1,242.59 | 1,213.12 | 1,228.29 | 1,226.90 | -0.66% | 2,069 |
| Jan 6, 2026 | 1,225.00 | 1,245.99 | 1,214.34 | 1,236.40 | 1,235.00 | 0.85% | 4,549 |
| Jan 5, 2026 | 1,184.00 | 1,236.48 | 1,175.00 | 1,226.00 | 1,224.62 | 5.33% | 11,315 |
| Jan 2, 2026 | 1,077.30 | 1,171.89 | 1,072.14 | 1,164.00 | 1,162.68 | 8.24% | 4,927 |
| Dec 31, 2025 | 1,070.98 | 1,082.12 | 1,067.00 | 1,075.41 | 1,074.20 | -0.16% | 503 |
| Dec 30, 2025 | 1,072.00 | 1,085.76 | 1,067.00 | 1,077.13 | 1,075.91 | 1.04% | 812 |
| Dec 29, 2025 | 1,070.00 | 1,073.83 | 1,059.12 | 1,066.00 | 1,064.80 | -0.01% | 1,214 |
| Dec 24, 2025 | 1,060.15 | 1,066.33 | 1,050.00 | 1,066.09 | 1,064.89 | 0.39% | 318 |
| Dec 23, 2025 | 1,057.99 | 1,063.43 | 1,053.25 | 1,062.00 | 1,060.80 | 0.76% | 812 |
| Dec 22, 2025 | 1,057.00 | 1,072.73 | 1,051.11 | 1,053.99 | 1,052.80 | -0.40% | 1,483 |
| Dec 19, 2025 | 1,039.21 | 1,062.54 | 1,037.78 | 1,058.23 | 1,057.04 | 1.40% | 2,057 |
| Dec 18, 2025 | 1,023.01 | 1,051.19 | 1,020.00 | 1,043.66 | 1,042.48 | 2.42% | 2,269 |