ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 813.41
+6.19 (0.77%)
At close: Sep 12, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 803.41 | 813.41 | 800.40 | 813.41 | 813.41 | 0.77% | 1,631 |
| Sep 11, 2025 | 792.99 | 808.80 | 790.60 | 807.22 | 807.22 | 1.86% | 2,208 |
| Sep 10, 2025 | 806.50 | 809.71 | 791.24 | 792.45 | 792.45 | -1.39% | 33,962 |
| Sep 9, 2025 | 788.00 | 805.88 | 785.03 | 803.65 | 803.65 | 1.13% | 5,607 |
| Sep 8, 2025 | 785.00 | 795.47 | 778.50 | 794.71 | 794.71 | 2.17% | 4,405 |
| Sep 5, 2025 | 770.00 | 782.22 | 766.26 | 777.83 | 777.83 | 3.58% | 11,952 |
| Sep 4, 2025 | 737.98 | 756.48 | 734.68 | 750.91 | 750.91 | 2.50% | 4,104 |
| Sep 3, 2025 | 722.79 | 738.23 | 721.25 | 732.57 | 732.57 | 1.24% | 1,920 |
| Sep 2, 2025 | 747.00 | 759.99 | 715.00 | 723.63 | 723.63 | -2.48% | 5,760 |
| Aug 29, 2025 | 758.88 | 759.36 | 741.05 | 742.07 | 742.07 | -2.65% | 1,576 |
| Aug 28, 2025 | 761.30 | 773.32 | 761.09 | 762.26 | 762.26 | -0.75% | 1,600 |
| Aug 27, 2025 | 760.74 | 769.60 | 757.45 | 768.04 | 768.04 | 1.59% | 3,557 |
| Aug 26, 2025 | 755.40 | 761.96 | 754.50 | 756.05 | 756.05 | 0.06% | 2,592 |
| Aug 25, 2025 | 754.30 | 758.30 | 751.65 | 755.57 | 755.57 | 0.17% | 1,182 |
| Aug 22, 2025 | 741.45 | 761.61 | 740.57 | 754.31 | 754.31 | 2.62% | 3,408 |
| Aug 21, 2025 | 748.28 | 748.28 | 732.00 | 735.06 | 735.06 | -1.04% | 2,540 |
| Aug 20, 2025 | 737.98 | 756.00 | 736.15 | 742.80 | 742.80 | -0.38% | 3,290 |
| Aug 19, 2025 | 752.42 | 755.37 | 741.34 | 745.67 | 745.67 | -0.08% | 2,758 |
| Aug 18, 2025 | 743.98 | 747.68 | 735.12 | 746.27 | 746.27 | 0.30% | 2,628 |
| Aug 15, 2025 | 735.00 | 746.99 | 735.00 | 744.00 | 744.00 | -0.48% | 2,371 |
| Aug 14, 2025 | 752.00 | 754.16 | 744.51 | 747.59 | 747.59 | -0.85% | 36,292 |
| Aug 13, 2025 | 740.30 | 755.24 | 739.90 | 753.97 | 753.97 | 1.79% | 22,488 |
| Aug 12, 2025 | 722.00 | 742.79 | 722.00 | 740.70 | 740.70 | 2.59% | 5,044 |
| Aug 11, 2025 | 721.80 | 731.91 | 720.00 | 721.99 | 721.99 | -0.08% | 7,358 |
| Aug 8, 2025 | 713.01 | 722.79 | 710.10 | 722.54 | 722.54 | 1.72% | 4,372 |
| Aug 7, 2025 | 693.00 | 716.66 | 693.00 | 710.29 | 710.29 | 2.75% | 4,522 |
| Aug 6, 2025 | 690.58 | 693.00 | 682.96 | 691.30 | 691.30 | -0.16% | 4,210 |
| Aug 5, 2025 | 700.50 | 702.00 | 684.70 | 692.44 | 692.44 | -0.75% | 3,926 |
| Aug 4, 2025 | 687.66 | 709.49 | 687.66 | 697.68 | 697.68 | 1.73% | 2,108 |
| Aug 1, 2025 | 693.04 | 696.71 | 683.50 | 685.82 | 685.82 | -1.19% | 3,702 |
| Jul 31, 2025 | 720.50 | 731.00 | 694.06 | 694.06 | 694.06 | -4.02% | 5,893 |
| Jul 30, 2025 | 719.40 | 724.20 | 716.00 | 723.16 | 723.16 | 0.20% | 3,951 |
| Jul 29, 2025 | 726.63 | 726.99 | 715.77 | 721.74 | 721.74 | -1.45% | 4,137 |
| Jul 28, 2025 | 735.50 | 741.50 | 728.75 | 732.38 | 730.81 | 3.12% | 6,084 |
| Jul 25, 2025 | 723.68 | 724.00 | 706.64 | 710.19 | 708.66 | -1.87% | 7,515 |
| Jul 24, 2025 | 720.00 | 726.71 | 718.35 | 723.69 | 722.14 | 1.36% | 20,173 |
| Jul 23, 2025 | 705.13 | 721.43 | 705.13 | 714.00 | 712.47 | 0.83% | 6,754 |
| Jul 22, 2025 | 720.00 | 721.00 | 701.80 | 708.14 | 706.62 | -2.47% | 6,723 |
| Jul 21, 2025 | 739.51 | 740.51 | 725.64 | 726.08 | 724.52 | -1.71% | 21,400 |
| Jul 18, 2025 | 746.00 | 757.17 | 735.60 | 738.69 | 737.11 | -1.16% | 9,656 |
| Jul 17, 2025 | 758.50 | 763.50 | 733.69 | 747.37 | 745.77 | -0.75% | 54,380 |
| Jul 16, 2025 | 821.99 | 842.50 | 730.56 | 753.05 | 751.43 | -8.85% | 56,841 |
| Jul 15, 2025 | 825.00 | 826.70 | 814.15 | 826.16 | 824.39 | 2.02% | 2,644 |
| Jul 14, 2025 | 794.00 | 811.98 | 789.61 | 809.77 | 808.03 | 1.50% | 3,397 |
| Jul 11, 2025 | 798.00 | 801.90 | 795.23 | 797.83 | 796.12 | -0.91% | 1,368 |
| Jul 10, 2025 | 799.98 | 811.08 | 798.19 | 805.16 | 803.44 | 0.73% | 1,821 |
| Jul 9, 2025 | 792.50 | 800.22 | 792.01 | 799.31 | 797.59 | 0.71% | 1,905 |
| Jul 8, 2025 | 787.00 | 798.20 | 778.69 | 793.66 | 791.96 | 0.63% | 919 |
| Jul 7, 2025 | 788.00 | 793.07 | 773.00 | 788.71 | 787.02 | -0.53% | 4,238 |
| Jul 3, 2025 | 800.00 | 801.51 | 786.82 | 792.89 | 791.19 | -0.88% | 2,613 |