ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,301.83
-30.40 (-2.28%)
At close: Mar 27, 2026
LON:0M42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,385.29 | 1,404.89 | 1,328.01 | 1,332.23 | 1,332.23 | -4.21% | 3,968 |
| Mar 25, 2026 | 1,418.89 | 1,437.54 | 1,368.10 | 1,390.80 | 1,390.80 | -0.94% | 2,841 |
| Mar 24, 2026 | 1,358.29 | 1,413.32 | 1,343.80 | 1,404.00 | 1,404.00 | 1.96% | 5,527 |
| Mar 23, 2026 | 1,306.74 | 1,400.12 | 1,260.05 | 1,377.01 | 1,377.01 | 6.22% | 11,658 |
| Mar 20, 2026 | 1,367.46 | 1,375.65 | 1,291.53 | 1,296.35 | 1,296.35 | -5.37% | 6,530 |
| Mar 19, 2026 | 1,367.00 | 1,373.00 | 1,308.89 | 1,369.85 | 1,369.85 | 0.52% | 5,597 |
| Mar 18, 2026 | 1,401.89 | 1,416.14 | 1,355.76 | 1,362.81 | 1,362.81 | -1.17% | 27,300 |
| Mar 17, 2026 | 1,358.02 | 1,390.58 | 1,357.14 | 1,378.93 | 1,378.93 | -0.01% | 1,498 |
| Mar 16, 2026 | 1,341.00 | 1,389.89 | 1,340.00 | 1,379.12 | 1,379.12 | 2.10% | 20,390 |
| Mar 13, 2026 | 1,357.94 | 1,386.52 | 1,327.05 | 1,350.75 | 1,350.75 | 0.09% | 2,359 |
| Mar 12, 2026 | 1,368.00 | 1,388.18 | 1,333.48 | 1,349.47 | 1,349.47 | -2.49% | 2,142 |
| Mar 11, 2026 | 1,375.60 | 1,404.26 | 1,361.20 | 1,384.00 | 1,384.00 | -0.71% | 2,147 |
| Mar 10, 2026 | 1,333.53 | 1,407.68 | 1,326.00 | 1,393.86 | 1,393.86 | 4.98% | 4,866 |
| Mar 9, 2026 | 1,259.11 | 1,335.76 | 1,220.00 | 1,327.79 | 1,327.79 | 0.45% | 6,396 |
| Mar 6, 2026 | 1,378.44 | 1,385.85 | 1,285.00 | 1,321.86 | 1,321.86 | -2.36% | 6,193 |
| Mar 5, 2026 | 1,395.78 | 1,417.88 | 1,339.30 | 1,353.77 | 1,353.77 | -3.42% | 3,839 |
| Mar 4, 2026 | 1,343.13 | 1,409.20 | 1,336.80 | 1,401.68 | 1,401.68 | 2.35% | 5,946 |
| 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 |