ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,789.53
-13.77 (-0.76%)
At close: Jul 23, 2026
LON:0M42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,810.98 | 1,838.64 | 1,753.81 | 1,774.84 | 1,774.84 | -0.82% | 6,807 |
| Jul 23, 2026 | 1,819.00 | 1,825.80 | 1,767.39 | 1,789.53 | 1,789.53 | -0.76% | 5,228 |
| Jul 22, 2026 | 1,803.00 | 1,816.42 | 1,755.00 | 1,803.30 | 1,803.30 | -0.06% | 9,984 |
| Jul 21, 2026 | 1,749.27 | 1,823.81 | 1,732.00 | 1,804.44 | 1,804.44 | 3.54% | 6,833 |
| Jul 20, 2026 | 1,765.00 | 1,798.49 | 1,731.00 | 1,742.77 | 1,742.77 | -1.29% | 4,952 |
| Jul 17, 2026 | 1,742.00 | 1,790.87 | 1,703.00 | 1,765.59 | 1,765.59 | -1.54% | 9,703 |
| Jul 16, 2026 | 1,797.99 | 1,853.53 | 1,768.61 | 1,793.22 | 1,793.22 | 0.17% | 13,280 |
| Jul 15, 2026 | 1,843.97 | 1,916.75 | 1,735.65 | 1,790.10 | 1,790.10 | -0.19% | 47,144 |
| Jul 14, 2026 | 1,740.00 | 1,797.99 | 1,715.47 | 1,793.52 | 1,793.52 | 3.51% | 8,200 |
| Jul 13, 2026 | 1,793.88 | 1,819.88 | 1,724.60 | 1,732.65 | 1,732.65 | -4.01% | 22,593 |
| Jul 10, 2026 | 1,812.00 | 1,833.00 | 1,766.00 | 1,805.00 | 1,805.00 | -1.24% | 5,321 |
| Jul 9, 2026 | 1,780.00 | 1,858.52 | 1,760.00 | 1,827.75 | 1,827.75 | 2.82% | 4,286 |
| Jul 8, 2026 | 1,737.68 | 1,782.38 | 1,703.87 | 1,777.65 | 1,777.65 | 1.30% | 6,169 |
| Jul 7, 2026 | 1,807.00 | 1,814.00 | 1,717.18 | 1,754.84 | 1,754.84 | -4.73% | 8,802 |
| Jul 6, 2026 | 1,807.31 | 1,868.27 | 1,795.00 | 1,842.05 | 1,842.05 | 4.74% | 48,144 |
| Jul 2, 2026 | 1,870.00 | 1,884.20 | 1,748.00 | 1,758.77 | 1,758.77 | -4.39% | 27,855 |
| Jul 1, 2026 | 1,980.90 | 1,993.10 | 1,837.97 | 1,839.60 | 1,839.60 | -7.00% | 11,170 |
| Jun 30, 2026 | 1,907.82 | 1,989.22 | 1,864.08 | 1,978.00 | 1,978.00 | 5.58% | 21,502 |
| Jun 29, 2026 | 1,805.00 | 1,876.92 | 1,772.85 | 1,873.48 | 1,873.48 | 5.28% | 9,865 |
| Jun 26, 2026 | 1,790.00 | 1,849.00 | 1,765.10 | 1,779.48 | 1,779.48 | -3.26% | 7,911 |
| Jun 25, 2026 | 1,832.00 | 1,860.00 | 1,777.61 | 1,839.39 | 1,839.39 | 5.67% | 22,838 |
| Jun 24, 2026 | 1,808.00 | 1,813.96 | 1,730.29 | 1,740.67 | 1,740.67 | -2.02% | 11,481 |
| Jun 23, 2026 | 1,895.00 | 1,929.25 | 1,768.00 | 1,776.64 | 1,776.64 | -6.06% | 18,236 |
| Jun 22, 2026 | 1,927.09 | 1,957.00 | 1,887.30 | 1,891.29 | 1,891.29 | -1.17% | 8,843 |
| Jun 18, 2026 | 1,913.00 | 1,942.56 | 1,903.07 | 1,913.65 | 1,913.65 | 0.88% | 4,371 |
| Jun 17, 2026 | 1,824.54 | 1,939.00 | 1,790.00 | 1,896.99 | 1,896.99 | 3.35% | 4,941 |
| Jun 16, 2026 | 1,888.00 | 1,900.40 | 1,814.99 | 1,835.59 | 1,835.59 | -3.77% | 30,256 |
| Jun 15, 2026 | 1,907.49 | 1,940.00 | 1,865.00 | 1,907.43 | 1,907.43 | 1.59% | 15,979 |
| Jun 12, 2026 | 1,919.50 | 1,926.00 | 1,820.00 | 1,877.65 | 1,877.65 | 1.02% | 76,642 |
| Jun 11, 2026 | 1,754.91 | 1,879.90 | 1,714.40 | 1,858.70 | 1,858.70 | 5.94% | 10,538 |
| Jun 10, 2026 | 1,771.33 | 1,811.79 | 1,715.43 | 1,754.45 | 1,754.45 | 0.49% | 58,962 |
| Jun 9, 2026 | 1,739.76 | 1,831.00 | 1,676.00 | 1,745.97 | 1,745.97 | -0.41% | 82,865 |
| Jun 8, 2026 | 1,667.67 | 1,769.31 | 1,600.00 | 1,753.22 | 1,753.22 | 5.50% | 25,222 |
| Jun 5, 2026 | 1,725.00 | 1,757.47 | 1,657.20 | 1,661.82 | 1,661.82 | -6.25% | 10,513 |
| Jun 4, 2026 | 1,720.41 | 1,773.82 | 1,668.37 | 1,772.56 | 1,772.56 | 2.39% | 32,627 |
| Jun 3, 2026 | 1,715.20 | 1,744.27 | 1,687.36 | 1,731.14 | 1,731.14 | 2.81% | 9,952 |
| Jun 2, 2026 | 1,613.12 | 1,705.29 | 1,603.43 | 1,683.77 | 1,683.77 | 2.79% | 11,451 |
| Jun 1, 2026 | 1,625.58 | 1,647.00 | 1,581.25 | 1,638.02 | 1,638.02 | 1.67% | 4,943 |
| May 29, 2026 | 1,609.99 | 1,654.29 | 1,604.99 | 1,611.18 | 1,611.18 | -0.01% | 7,529 |
| May 28, 2026 | 1,601.60 | 1,627.75 | 1,580.00 | 1,611.42 | 1,611.42 | 0.62% | 7,641 |
| May 27, 2026 | 1,631.00 | 1,669.00 | 1,583.76 | 1,601.50 | 1,601.50 | -1.48% | 6,943 |
| May 26, 2026 | 1,629.12 | 1,660.29 | 1,603.30 | 1,625.62 | 1,625.62 | -1.02% | 5,661 |
| May 22, 2026 | 1,596.38 | 1,652.83 | 1,578.78 | 1,642.44 | 1,642.44 | 3.21% | 6,554 |
| May 21, 2026 | 1,555.49 | 1,601.79 | 1,530.00 | 1,591.30 | 1,591.30 | 3.09% | 5,393 |
| May 20, 2026 | 1,448.99 | 1,555.92 | 1,446.05 | 1,543.67 | 1,543.67 | 4.83% | 5,924 |
| May 19, 2026 | 1,464.00 | 1,487.99 | 1,441.71 | 1,472.60 | 1,472.60 | 0.60% | 6,708 |
| May 18, 2026 | 1,503.19 | 1,529.45 | 1,458.02 | 1,463.82 | 1,463.82 | -3.92% | 6,062 |
| May 15, 2026 | 1,560.00 | 1,600.00 | 1,486.72 | 1,523.59 | 1,523.59 | -4.15% | 8,308 |
| May 14, 2026 | 1,588.69 | 1,603.13 | 1,556.13 | 1,589.54 | 1,589.54 | -0.06% | 11,294 |
| May 13, 2026 | 1,531.00 | 1,590.51 | 1,514.89 | 1,590.51 | 1,590.51 | 5.89% | 13,239 |