ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,344.60
+18.93 (1.43%)
At close: Jan 21, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,341.47 | 1,356.71 | 1,319.35 | 1,334.35 | 1,334.35 | 0.65% | 4,740 |
| Jan 20, 2026 | 1,318.00 | 1,358.00 | 1,297.88 | 1,325.67 | 1,325.67 | -2.33% | 5,106 |
| Jan 16, 2026 | 1,344.00 | 1,375.29 | 1,336.00 | 1,357.23 | 1,357.23 | 1.21% | 4,990 |
| Jan 15, 2026 | 1,268.06 | 1,360.00 | 1,268.00 | 1,341.06 | 1,341.06 | 6.75% | 14,981 |
| Jan 14, 2026 | 1,273.86 | 1,281.28 | 1,256.25 | 1,256.25 | 1,256.25 | -1.61% | 68,843 |
| Jan 13, 2026 | 1,284.12 | 1,292.00 | 1,272.51 | 1,276.79 | 1,276.79 | 0.09% | 3,209 |
| Jan 12, 2026 | 1,265.02 | 1,278.37 | 1,254.53 | 1,275.68 | 1,275.67 | 0.07% | 6,866 |
| Jan 9, 2026 | 1,191.01 | 1,278.76 | 1,185.08 | 1,274.77 | 1,274.77 | 7.23% | 8,991 |
| Jan 8, 2026 | 1,221.51 | 1,233.37 | 1,176.58 | 1,188.81 | 1,188.81 | -3.21% | 8,750 |
| Jan 7, 2026 | 1,241.00 | 1,242.59 | 1,213.12 | 1,228.29 | 1,228.29 | -0.66% | 2,069 |
| Jan 6, 2026 | 1,225.00 | 1,245.99 | 1,214.34 | 1,236.40 | 1,236.40 | 0.85% | 4,549 |
| Jan 5, 2026 | 1,184.00 | 1,236.48 | 1,175.00 | 1,226.00 | 1,226.00 | 5.33% | 11,315 |
| Jan 2, 2026 | 1,077.30 | 1,171.89 | 1,072.14 | 1,164.00 | 1,164.00 | 8.24% | 4,927 |
| Dec 31, 2025 | 1,070.98 | 1,082.12 | 1,067.00 | 1,075.41 | 1,075.41 | -0.16% | 503 |
| Dec 30, 2025 | 1,072.00 | 1,085.76 | 1,067.00 | 1,077.13 | 1,077.13 | 1.04% | 812 |
| Dec 29, 2025 | 1,070.00 | 1,073.83 | 1,059.12 | 1,066.00 | 1,066.00 | -0.01% | 1,214 |
| Dec 24, 2025 | 1,060.15 | 1,066.33 | 1,050.00 | 1,066.09 | 1,066.09 | 0.39% | 318 |
| Dec 23, 2025 | 1,057.99 | 1,063.43 | 1,053.25 | 1,062.00 | 1,062.00 | 0.76% | 812 |
| Dec 22, 2025 | 1,057.00 | 1,072.73 | 1,051.11 | 1,053.99 | 1,053.99 | -0.40% | 1,483 |
| Dec 19, 2025 | 1,039.21 | 1,062.54 | 1,037.78 | 1,058.23 | 1,058.23 | 1.40% | 2,057 |
| Dec 18, 2025 | 1,023.01 | 1,051.19 | 1,020.00 | 1,043.66 | 1,043.66 | 2.42% | 2,269 |
| Dec 17, 2025 | 1,071.00 | 1,080.46 | 1,019.00 | 1,019.04 | 1,019.04 | -4.80% | 2,462 |
| Dec 16, 2025 | 1,079.99 | 1,087.58 | 1,066.88 | 1,070.37 | 1,070.37 | -2.03% | 1,649 |
| Dec 15, 2025 | 1,070.21 | 1,097.43 | 1,070.21 | 1,092.54 | 1,092.54 | 0.47% | 2,212 |
| Dec 12, 2025 | 1,119.08 | 1,124.96 | 1,082.14 | 1,087.44 | 1,087.44 | -2.72% | 3,737 |
| Dec 11, 2025 | 1,104.22 | 1,118.62 | 1,088.88 | 1,117.90 | 1,117.90 | 0.23% | 2,090 |
| Dec 10, 2025 | 1,111.99 | 1,124.76 | 1,098.81 | 1,115.31 | 1,115.31 | 0.13% | 2,064 |
| Dec 9, 2025 | 1,110.03 | 1,123.41 | 1,104.75 | 1,113.88 | 1,113.88 | -0.20% | 2,841 |
| Dec 8, 2025 | 1,099.00 | 1,134.09 | 1,099.00 | 1,116.10 | 1,116.10 | 0.91% | 3,294 |
| Dec 5, 2025 | 1,114.33 | 1,128.55 | 1,105.19 | 1,106.07 | 1,106.07 | -0.59% | 14,353 |
| Dec 4, 2025 | 1,141.00 | 1,142.51 | 1,107.18 | 1,112.60 | 1,112.60 | -2.16% | 13,453 |
| Dec 3, 2025 | 1,117.98 | 1,140.07 | 1,098.90 | 1,137.12 | 1,137.12 | 2.79% | 13,563 |
| Dec 2, 2025 | 1,089.01 | 1,108.00 | 1,075.01 | 1,106.29 | 1,106.29 | 1.81% | 11,914 |
| Dec 1, 2025 | 1,055.18 | 1,089.01 | 1,034.08 | 1,086.66 | 1,086.66 | 2.57% | 2,575 |
| Nov 28, 2025 | 1,037.43 | 1,060.00 | 1,030.50 | 1,059.47 | 1,059.47 | 1.78% | 1,421 |
| Nov 27, 2025 | 1,040.97 | 1,040.97 | 1,040.97 | 1,040.97 | 1,040.97 | -0.36% | 140 |
| Nov 26, 2025 | 1,006.66 | 1,054.61 | 1,006.03 | 1,044.68 | 1,044.68 | 4.68% | 4,779 |
| Nov 25, 2025 | 985.99 | 1,007.75 | 973.81 | 998.02 | 998.02 | 0.84% | 2,677 |
| Nov 24, 2025 | 977.00 | 995.00 | 965.48 | 989.70 | 989.70 | 1.62% | 3,259 |
| Nov 21, 2025 | 985.25 | 992.17 | 946.26 | 973.94 | 973.94 | -1.49% | 23,990 |
| Nov 20, 2025 | 1,062.96 | 1,065.00 | 984.50 | 988.69 | 988.69 | -3.89% | 6,854 |
| Nov 19, 2025 | 1,000.11 | 1,034.38 | 992.13 | 1,028.67 | 1,028.67 | 1.75% | 14,464 |
| Nov 18, 2025 | 1,027.77 | 1,028.00 | 994.24 | 1,010.95 | 1,010.95 | -0.59% | 6,284 |
| Nov 17, 2025 | 1,008.21 | 1,025.00 | 1,002.30 | 1,016.98 | 1,016.98 | 1.26% | 1,650 |
| Nov 14, 2025 | 1,019.00 | 1,019.86 | 980.63 | 1,004.31 | 1,004.31 | -0.88% | 23,956 |
| Nov 13, 2025 | 1,039.64 | 1,058.54 | 1,009.00 | 1,013.19 | 1,013.19 | -2.26% | 3,163 |
| Nov 12, 2025 | 1,026.50 | 1,037.98 | 1,022.42 | 1,036.62 | 1,036.62 | 0.98% | 143,593 |
| Nov 11, 2025 | 1,038.21 | 1,048.00 | 1,022.65 | 1,026.55 | 1,026.55 | -0.77% | 961 |
| Nov 10, 2025 | 1,025.95 | 1,039.77 | 1,016.96 | 1,034.48 | 1,034.48 | 2.63% | 4,785 |
| Nov 7, 2025 | 1,030.50 | 1,041.99 | 997.37 | 1,008.01 | 1,008.01 | -3.13% | 4,296 |