ASML Holding N.V. (LON:0M42)

London flag London · Delayed Price · Currency is GBP · Price in USD
1,026.98
-6.41 (-0.62%)
At close: Oct 3, 2025

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20251,014.541,039.221,014.541,026.981,026.98-0.62%40,357
Oct 2, 20251,001.831,042.891,001.831,033.391,033.393.53%5,240
Oct 1, 2025964.001,000.01958.79998.13998.133.51%4,803
Sep 30, 2025962.97975.88962.97964.27964.27-0.24%1,620
Sep 29, 2025951.00972.00951.00966.64966.641.38%2,524
Sep 26, 2025944.03955.42939.80953.45953.450.98%1,976
Sep 25, 2025946.95957.25937.00944.16944.16-0.38%5,077
Sep 24, 2025963.30973.24940.73947.73947.73-1.45%3,187
Sep 23, 2025956.11977.47920.02961.63961.630.21%25,543
Sep 22, 2025934.60966.72934.60959.66959.662.30%6,430
Sep 19, 2025926.60938.54923.95938.09938.091.82%7,771
Sep 18, 2025879.61942.00875.00921.32921.326.46%78,163
Sep 17, 2025874.00877.83859.80865.42865.42-1.16%14,741
Sep 16, 2025870.00890.00860.99875.57875.571.22%32,373
Sep 15, 2025814.00865.00813.00865.00865.006.34%12,546
Sep 12, 2025803.41813.41800.40813.41813.410.77%1,631
Sep 11, 2025792.99808.80790.60807.22807.221.86%2,208
Sep 10, 2025806.50809.71791.24792.45792.45-1.39%33,962
Sep 9, 2025788.00805.88785.03803.65803.651.13%5,607
Sep 8, 2025785.00795.47778.50794.71794.712.17%4,405
Sep 5, 2025770.00782.22766.26777.83777.833.58%11,952
Sep 4, 2025737.98756.48734.68750.91750.912.50%4,104
Sep 3, 2025722.79738.23721.25732.57732.571.24%1,920
Sep 2, 2025747.00759.99715.00723.63723.63-2.48%5,760
Aug 29, 2025758.88759.36741.05742.07742.07-2.65%1,576
Aug 28, 2025761.30773.32761.09762.26762.26-0.75%1,600
Aug 27, 2025760.74769.60757.45768.04768.041.59%3,557
Aug 26, 2025755.40761.96754.50756.05756.050.06%2,592
Aug 25, 2025754.30758.30751.65755.57755.570.17%1,182
Aug 22, 2025741.45761.61740.57754.31754.312.62%3,408
Aug 21, 2025748.28748.28732.00735.06735.06-1.04%2,540
Aug 20, 2025737.98756.00736.15742.80742.80-0.38%3,290
Aug 19, 2025752.42755.37741.34745.67745.67-0.08%2,758
Aug 18, 2025743.98747.68735.12746.27746.270.30%2,628
Aug 15, 2025735.00746.99735.00744.00744.00-0.48%2,371
Aug 14, 2025752.00754.16744.51747.59747.59-0.85%36,292
Aug 13, 2025740.30755.24739.90753.97753.971.79%22,488
Aug 12, 2025722.00742.79722.00740.70740.702.59%5,044
Aug 11, 2025721.80731.91720.00721.99721.99-0.08%7,358
Aug 8, 2025713.01722.79710.10722.54722.541.72%4,372
Aug 7, 2025693.00716.66693.00710.29710.292.75%4,522
Aug 6, 2025690.58693.00682.96691.30691.30-0.16%4,210
Aug 5, 2025700.50702.00684.70692.44692.44-0.75%3,926
Aug 4, 2025687.66709.49687.66697.68697.681.73%2,108
Aug 1, 2025693.04696.71683.50685.82685.82-1.19%3,702
Jul 31, 2025720.50731.00694.06694.06694.06-4.02%5,893
Jul 30, 2025719.40724.20716.00723.16723.160.20%3,951
Jul 29, 2025726.63726.99715.77721.74721.74-1.45%4,137
Jul 28, 2025735.50741.50728.75732.38730.813.12%6,084
Jul 25, 2025723.68724.00706.64710.19708.66-1.87%7,515