ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,037.89
+3.63 (0.35%)
At close: Oct 24, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,042.41 | 1,047.65 | 1,028.00 | 1,037.89 | 1,037.89 | 0.35% | 2,052 |
| Oct 23, 2025 | 1,012.45 | 1,039.95 | 990.71 | 1,034.26 | 1,034.26 | 3.21% | 6,179 |
| Oct 22, 2025 | 1,023.94 | 1,033.78 | 998.38 | 1,002.13 | 1,002.13 | -2.85% | 2,665 |
| Oct 21, 2025 | 1,029.11 | 1,044.10 | 1,026.38 | 1,031.56 | 1,031.56 | -1.20% | 1,087 |
| Oct 20, 2025 | 1,031.15 | 1,052.00 | 1,024.59 | 1,044.10 | 1,044.10 | 1.72% | 3,381 |
| Oct 17, 2025 | 1,020.00 | 1,032.58 | 1,001.50 | 1,026.46 | 1,026.46 | 1.04% | 14,253 |
| Oct 16, 2025 | 1,012.15 | 1,049.38 | 1,009.75 | 1,015.94 | 1,015.94 | 1.70% | 6,239 |
| Oct 15, 2025 | 988.20 | 1,035.00 | 975.00 | 998.92 | 998.92 | 0.94% | 16,089 |
| Oct 14, 2025 | 987.99 | 996.50 | 958.44 | 989.66 | 989.66 | 0.68% | 6,001 |
| Oct 13, 2025 | 941.00 | 982.94 | 941.00 | 982.94 | 982.94 | 3.64% | 8,421 |
| Oct 10, 2025 | 986.00 | 986.00 | 941.30 | 948.45 | 948.45 | -2.89% | 4,832 |
| Oct 9, 2025 | 985.83 | 1,000.61 | 973.00 | 976.64 | 976.64 | -1.37% | 2,695 |
| Oct 8, 2025 | 1,004.00 | 1,004.00 | 949.89 | 990.20 | 990.20 | -2.33% | 6,526 |
| Oct 7, 2025 | 1,043.00 | 1,045.21 | 1,011.69 | 1,013.78 | 1,013.78 | -3.62% | 4,701 |
| Oct 6, 2025 | 1,029.94 | 1,058.91 | 1,028.05 | 1,051.82 | 1,051.82 | 2.42% | 3,771 |
| Oct 3, 2025 | 1,014.54 | 1,039.22 | 1,014.54 | 1,026.98 | 1,026.98 | -0.62% | 40,357 |
| Oct 2, 2025 | 1,001.83 | 1,042.89 | 1,001.83 | 1,033.39 | 1,033.39 | 3.53% | 5,240 |
| Oct 1, 2025 | 964.00 | 1,000.01 | 958.79 | 998.13 | 998.13 | 3.51% | 4,803 |
| Sep 30, 2025 | 962.97 | 975.88 | 962.97 | 964.27 | 964.27 | -0.24% | 1,620 |
| Sep 29, 2025 | 951.00 | 972.00 | 951.00 | 966.64 | 966.64 | 1.38% | 2,524 |
| Sep 26, 2025 | 944.03 | 955.42 | 939.80 | 953.45 | 953.45 | 0.98% | 1,976 |
| Sep 25, 2025 | 946.95 | 957.25 | 937.00 | 944.16 | 944.16 | -0.38% | 5,077 |
| Sep 24, 2025 | 963.30 | 973.24 | 940.73 | 947.73 | 947.73 | -1.45% | 3,187 |
| Sep 23, 2025 | 956.11 | 977.47 | 920.02 | 961.63 | 961.63 | 0.21% | 25,543 |
| Sep 22, 2025 | 934.60 | 966.72 | 934.60 | 959.66 | 959.66 | 2.30% | 6,430 |
| Sep 19, 2025 | 926.60 | 938.54 | 923.95 | 938.09 | 938.09 | 1.82% | 7,771 |
| Sep 18, 2025 | 879.61 | 942.00 | 875.00 | 921.32 | 921.32 | 6.46% | 78,163 |
| Sep 17, 2025 | 874.00 | 877.83 | 859.80 | 865.42 | 865.42 | -1.16% | 14,741 |
| Sep 16, 2025 | 870.00 | 890.00 | 860.99 | 875.57 | 875.57 | 1.22% | 32,373 |
| Sep 15, 2025 | 814.00 | 865.00 | 813.00 | 865.00 | 865.00 | 6.34% | 12,546 |
| Sep 12, 2025 | 803.41 | 813.41 | 800.40 | 813.41 | 813.41 | 0.77% | 1,631 |
| Sep 11, 2025 | 792.99 | 808.80 | 790.60 | 807.22 | 807.22 | 1.86% | 2,208 |
| Sep 10, 2025 | 806.50 | 809.71 | 791.24 | 792.45 | 792.45 | -1.39% | 33,962 |
| Sep 9, 2025 | 788.00 | 805.88 | 785.03 | 803.65 | 803.65 | 1.13% | 5,607 |
| Sep 8, 2025 | 785.00 | 795.47 | 778.50 | 794.71 | 794.71 | 2.17% | 4,405 |
| Sep 5, 2025 | 770.00 | 782.22 | 766.26 | 777.83 | 777.83 | 3.58% | 11,952 |
| Sep 4, 2025 | 737.98 | 756.48 | 734.68 | 750.91 | 750.91 | 2.50% | 4,104 |
| Sep 3, 2025 | 722.79 | 738.23 | 721.25 | 732.57 | 732.57 | 1.24% | 1,920 |
| Sep 2, 2025 | 747.00 | 759.99 | 715.00 | 723.63 | 723.63 | -2.48% | 5,760 |
| Aug 29, 2025 | 758.88 | 759.36 | 741.05 | 742.07 | 742.07 | -2.65% | 1,576 |
| Aug 28, 2025 | 761.30 | 773.32 | 761.09 | 762.26 | 762.26 | -0.75% | 1,600 |
| Aug 27, 2025 | 760.74 | 769.60 | 757.45 | 768.04 | 768.04 | 1.59% | 3,557 |
| Aug 26, 2025 | 755.40 | 761.96 | 754.50 | 756.05 | 756.05 | 0.06% | 2,592 |
| Aug 25, 2025 | 754.30 | 758.30 | 751.65 | 755.57 | 755.57 | 0.17% | 1,182 |
| Aug 22, 2025 | 741.45 | 761.61 | 740.57 | 754.31 | 754.31 | 2.62% | 3,408 |
| Aug 21, 2025 | 748.28 | 748.28 | 732.00 | 735.06 | 735.06 | -1.04% | 2,540 |
| Aug 20, 2025 | 737.98 | 756.00 | 736.15 | 742.80 | 742.80 | -0.38% | 3,290 |
| Aug 19, 2025 | 752.42 | 755.37 | 741.34 | 745.67 | 745.67 | -0.08% | 2,758 |
| Aug 18, 2025 | 743.98 | 747.68 | 735.12 | 746.27 | 746.27 | 0.30% | 2,628 |
| Aug 15, 2025 | 735.00 | 746.99 | 735.00 | 744.00 | 744.00 | -0.48% | 2,371 |