Skip to main content
logo
ASML Holding N.V. (LON:0M42)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,434.00
+13.00 (0.91%)
At close: Feb 11, 2026

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20261,421.601,451.271,400.001,434.001,434.000.91%2,363
Feb 10, 20261,429.491,444.991,412.041,421.001,421.00-1.00%1,300
Feb 9, 20261,418.501,437.171,398.311,435.421,433.821.85%1,694
Feb 6, 20261,325.001,415.001,314.431,409.391,407.824.40%4,607
Feb 5, 20261,343.581,382.351,319.551,349.981,348.472.02%4,607
Feb 4, 20261,403.901,418.531,316.311,323.281,321.80-4.19%3,864
Feb 3, 20261,448.981,472.801,371.911,381.191,379.65-4.29%5,174
Feb 2, 20261,386.011,453.311,372.201,443.081,441.470.43%6,548
Jan 30, 20261,440.641,466.491,411.911,436.911,435.30-0.72%3,301
Jan 29, 20261,440.001,497.881,399.001,447.381,445.761.57%10,640
Jan 28, 20261,520.001,609.111,408.061,425.001,423.41-3.15%25,791
Jan 27, 20261,433.611,472.261,400.101,471.291,469.653.83%8,228
Jan 26, 20261,384.971,419.651,372.871,417.021,415.442.30%5,497
Jan 23, 20261,387.481,393.871,349.781,385.171,383.620.34%3,455
Jan 22, 20261,380.001,398.691,363.951,380.461,378.922.67%30,311
Jan 21, 20261,341.471,356.711,319.351,344.601,343.101.43%4,923
Jan 20, 20261,318.001,358.001,297.881,325.671,324.19-2.33%5,106
Jan 16, 20261,344.001,375.291,336.001,357.231,355.711.21%4,990
Jan 15, 20261,268.061,360.001,268.001,341.061,339.566.75%14,981
Jan 14, 20261,273.861,281.281,256.251,256.251,254.85-1.61%68,843
Jan 13, 20261,284.121,292.001,272.511,276.791,275.360.09%3,209
Jan 12, 20261,265.021,278.371,254.531,275.681,274.250.07%6,866
Jan 9, 20261,191.011,278.761,185.081,274.771,273.357.23%8,991
Jan 8, 20261,221.511,233.371,176.581,188.811,187.48-3.21%8,750
Jan 7, 20261,241.001,242.591,213.121,228.291,226.92-0.66%2,069
Jan 6, 20261,225.001,245.991,214.341,236.401,235.010.85%4,549
Jan 5, 20261,184.001,236.481,175.001,226.001,224.635.33%11,315
Jan 2, 20261,077.301,171.891,072.141,164.001,162.708.24%4,927
Dec 31, 20251,070.981,082.121,067.001,075.411,074.21-0.16%503
Dec 30, 20251,072.001,085.761,067.001,077.131,075.931.04%812
Dec 29, 20251,070.001,073.831,059.121,066.001,064.81-0.01%1,214
Dec 24, 20251,060.151,066.331,050.001,066.091,064.900.39%318
Dec 23, 20251,057.991,063.431,053.251,062.001,060.810.76%812
Dec 22, 20251,057.001,072.731,051.111,053.991,052.81-0.40%1,483
Dec 19, 20251,039.211,062.541,037.781,058.231,057.051.40%2,057
Dec 18, 20251,023.011,051.191,020.001,043.661,042.492.42%2,269
Dec 17, 20251,071.001,080.461,019.001,019.041,017.90-4.80%2,462
Dec 16, 20251,079.991,087.581,066.881,070.371,069.17-2.03%1,649
Dec 15, 20251,070.211,097.431,070.211,092.541,091.320.47%2,212
Dec 12, 20251,119.081,124.961,082.141,087.441,086.22-2.72%3,737
Dec 11, 20251,104.221,118.621,088.881,117.901,116.650.23%2,090
Dec 10, 20251,111.991,124.761,098.811,115.311,114.060.13%2,064
Dec 9, 20251,110.031,123.411,104.751,113.881,112.64-0.20%2,841
Dec 8, 20251,099.001,134.091,099.001,116.101,114.850.91%3,294
Dec 5, 20251,114.331,128.551,105.191,106.071,104.83-0.59%14,353
Dec 4, 20251,141.001,142.511,107.181,112.601,111.36-2.16%13,453
Dec 3, 20251,117.981,140.071,098.901,137.121,135.852.79%13,563
Dec 2, 20251,089.011,108.001,075.011,106.291,105.051.81%11,914
Dec 1, 20251,055.181,089.011,034.081,086.661,085.452.57%2,575
Nov 28, 20251,037.431,060.001,030.501,059.471,058.291.78%1,421