ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 973.94
-14.75 (-1.49%)
At close: Nov 21, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,044.46 | 1,050.07 | 1,025.94 | 1,040.57 | 1,040.57 | -0.51% | 2,404 |
| Nov 5, 2025 | 1,031.25 | 1,049.29 | 1,011.00 | 1,045.92 | 1,045.92 | -0.03% | 33,401 |
| Nov 4, 2025 | 1,051.62 | 1,063.14 | 1,039.14 | 1,046.23 | 1,046.23 | -2.12% | 1,951 |
| Nov 3, 2025 | 1,065.00 | 1,073.34 | 1,050.00 | 1,068.84 | 1,068.84 | 0.76% | 3,329 |
| Oct 31, 2025 | 1,078.39 | 1,079.99 | 1,051.11 | 1,060.81 | 1,060.81 | -1.93% | 1,378 |
| Oct 30, 2025 | 1,075.21 | 1,086.18 | 1,065.60 | 1,081.68 | 1,081.68 | 0.99% | 3,764 |
| Oct 29, 2025 | 1,057.00 | 1,080.00 | 1,055.94 | 1,071.11 | 1,071.11 | 1.47% | 2,608 |
| Oct 28, 2025 | 1,057.01 | 1,066.96 | 1,050.00 | 1,055.59 | 1,054.01 | 0.07% | 1,880 |
| Oct 27, 2025 | 1,056.18 | 1,064.00 | 1,037.00 | 1,054.83 | 1,053.25 | 1.63% | 3,276 |
| Oct 24, 2025 | 1,042.41 | 1,047.65 | 1,028.00 | 1,037.89 | 1,036.33 | 0.35% | 2,052 |
| Oct 23, 2025 | 1,012.45 | 1,039.95 | 990.71 | 1,034.26 | 1,032.71 | 3.21% | 6,179 |
| Oct 22, 2025 | 1,023.94 | 1,033.78 | 998.38 | 1,002.13 | 1,000.63 | -2.85% | 2,665 |
| Oct 21, 2025 | 1,029.11 | 1,044.10 | 1,026.38 | 1,031.56 | 1,030.01 | -1.20% | 1,087 |
| Oct 20, 2025 | 1,031.15 | 1,052.00 | 1,024.59 | 1,044.10 | 1,042.53 | 1.72% | 3,381 |
| Oct 17, 2025 | 1,020.00 | 1,032.58 | 1,001.50 | 1,026.46 | 1,024.92 | 1.04% | 14,253 |
| Oct 16, 2025 | 1,012.15 | 1,049.38 | 1,009.75 | 1,015.94 | 1,014.41 | 1.70% | 6,239 |
| Oct 15, 2025 | 988.20 | 1,035.00 | 975.00 | 998.92 | 997.42 | 0.94% | 16,089 |
| Oct 14, 2025 | 987.99 | 996.50 | 958.44 | 989.66 | 988.17 | 0.68% | 6,001 |
| Oct 13, 2025 | 941.00 | 982.94 | 941.00 | 982.94 | 981.47 | 3.64% | 8,421 |
| Oct 10, 2025 | 986.00 | 986.00 | 941.30 | 948.45 | 947.02 | -2.89% | 4,832 |
| Oct 9, 2025 | 985.83 | 1,000.61 | 973.00 | 976.64 | 975.17 | -1.37% | 2,695 |
| Oct 8, 2025 | 1,004.00 | 1,004.00 | 949.89 | 990.20 | 988.71 | -2.33% | 6,526 |
| Oct 7, 2025 | 1,043.00 | 1,045.21 | 1,011.69 | 1,013.78 | 1,012.26 | -3.62% | 4,701 |
| Oct 6, 2025 | 1,029.94 | 1,058.91 | 1,028.05 | 1,051.82 | 1,050.24 | 2.42% | 3,771 |
| Oct 3, 2025 | 1,014.54 | 1,039.22 | 1,014.54 | 1,026.98 | 1,025.43 | -0.62% | 40,357 |
| Oct 2, 2025 | 1,001.83 | 1,042.89 | 1,001.83 | 1,033.39 | 1,031.83 | 3.53% | 5,240 |
| Oct 1, 2025 | 964.00 | 1,000.01 | 958.79 | 998.13 | 996.63 | 3.51% | 4,803 |
| Sep 30, 2025 | 962.97 | 975.88 | 962.97 | 964.27 | 962.82 | -0.24% | 1,620 |
| Sep 29, 2025 | 951.00 | 972.00 | 951.00 | 966.64 | 965.18 | 1.38% | 2,524 |
| Sep 26, 2025 | 944.03 | 955.42 | 939.80 | 953.45 | 952.02 | 0.98% | 1,976 |
| Sep 25, 2025 | 946.95 | 957.25 | 937.00 | 944.16 | 942.74 | -0.38% | 5,077 |
| Sep 24, 2025 | 963.30 | 973.24 | 940.73 | 947.73 | 946.31 | -1.45% | 3,187 |
| Sep 23, 2025 | 956.11 | 977.47 | 920.02 | 961.63 | 960.19 | 0.21% | 25,543 |
| Sep 22, 2025 | 934.60 | 966.72 | 934.60 | 959.66 | 958.22 | 2.30% | 6,430 |
| Sep 19, 2025 | 926.60 | 938.54 | 923.95 | 938.09 | 936.68 | 1.82% | 7,771 |
| Sep 18, 2025 | 879.61 | 942.00 | 875.00 | 921.32 | 919.94 | 6.46% | 78,163 |
| Sep 17, 2025 | 874.00 | 877.83 | 859.80 | 865.42 | 864.12 | -1.16% | 14,741 |
| Sep 16, 2025 | 870.00 | 890.00 | 860.99 | 875.57 | 874.26 | 1.22% | 32,373 |
| Sep 15, 2025 | 814.00 | 865.00 | 813.00 | 865.00 | 863.70 | 6.34% | 12,546 |
| Sep 12, 2025 | 803.41 | 813.41 | 800.40 | 813.41 | 812.19 | 0.77% | 1,631 |