ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,642.44
+51.14 (3.21%)
At close: May 22, 2026
LON:0M42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1,559.88 | 1,569.49 | 1,475.00 | 1,502.00 | 1,502.00 | -3.92% | 60,128 |
| May 11, 2026 | 1,590.14 | 1,604.89 | 1,522.14 | 1,563.27 | 1,563.27 | -1.74% | 18,080 |
| May 8, 2026 | 1,531.15 | 1,591.04 | 1,500.44 | 1,590.92 | 1,590.92 | 4.96% | 9,487 |
| May 7, 2026 | 1,546.50 | 1,568.17 | 1,498.47 | 1,515.69 | 1,515.69 | -0.87% | 5,355 |
| May 6, 2026 | 1,449.15 | 1,537.85 | 1,444.00 | 1,528.95 | 1,528.95 | 5.21% | 8,459 |
| May 5, 2026 | 1,393.78 | 1,453.23 | 1,370.00 | 1,453.23 | 1,453.23 | 4.72% | 7,426 |
| May 4, 2026 | 1,433.00 | 1,450.00 | 1,366.70 | 1,387.73 | 1,387.73 | -3.29% | 5,646 |
| May 1, 2026 | 1,438.44 | 1,444.00 | 1,400.00 | 1,435.00 | 1,435.00 | -0.35% | 1,496 |
| Apr 30, 2026 | 1,410.00 | 1,444.00 | 1,367.80 | 1,440.03 | 1,440.03 | 4.48% | 9,105 |
| Apr 29, 2026 | 1,392.08 | 1,397.66 | 1,370.00 | 1,378.31 | 1,378.31 | -0.53% | 22,423 |
| Apr 28, 2026 | 1,430.34 | 1,432.00 | 1,364.96 | 1,385.60 | 1,385.60 | -2.67% | 4,368 |
| Apr 27, 2026 | 1,468.00 | 1,473.86 | 1,415.78 | 1,423.68 | 1,423.68 | -2.80% | 4,576 |
| Apr 24, 2026 | 1,424.87 | 1,481.31 | 1,420.51 | 1,467.31 | 1,464.62 | 3.79% | 5,196 |
| Apr 23, 2026 | 1,444.88 | 1,449.31 | 1,396.31 | 1,413.78 | 1,411.19 | -4.09% | 5,438 |
| Apr 22, 2026 | 1,467.00 | 1,479.81 | 1,455.00 | 1,474.02 | 1,471.31 | 0.66% | 2,721 |
| Apr 21, 2026 | 1,482.73 | 1,492.32 | 1,446.24 | 1,464.35 | 1,461.66 | -0.80% | 4,562 |
| Apr 20, 2026 | 1,450.00 | 1,477.63 | 1,433.00 | 1,476.19 | 1,473.48 | 1.34% | 6,079 |
| Apr 17, 2026 | 1,420.90 | 1,478.28 | 1,399.47 | 1,456.73 | 1,454.06 | 2.74% | 7,548 |
| Apr 16, 2026 | 1,486.94 | 1,498.00 | 1,411.43 | 1,417.94 | 1,415.34 | -0.49% | 7,878 |
| Apr 15, 2026 | 1,516.41 | 1,558.34 | 1,415.15 | 1,424.98 | 1,422.36 | -6.25% | 99,411 |
| Apr 14, 2026 | 1,508.54 | 1,533.44 | 1,496.86 | 1,519.95 | 1,517.16 | 2.40% | 6,819 |
| Apr 13, 2026 | 1,430.12 | 1,487.93 | 1,430.12 | 1,484.32 | 1,481.60 | - | 6,958 |
| Apr 10, 2026 | 1,452.41 | 1,502.39 | 1,430.65 | 1,484.32 | 1,481.60 | 2.91% | 5,212 |
| Apr 9, 2026 | 1,410.40 | 1,453.10 | 1,391.41 | 1,442.28 | 1,439.63 | 1.08% | 16,628 |
| Apr 8, 2026 | 1,369.80 | 1,428.51 | 1,336.51 | 1,426.84 | 1,424.22 | 10.27% | 6,586 |
| Apr 7, 2026 | 1,288.00 | 1,316.67 | 1,272.30 | 1,293.99 | 1,291.61 | -2.52% | 10,277 |
| Apr 2, 2026 | 1,356.51 | 1,373.04 | 1,296.50 | 1,327.50 | 1,325.06 | -2.94% | 3,701 |
| Apr 1, 2026 | 1,328.92 | 1,385.26 | 1,322.11 | 1,367.71 | 1,365.20 | 4.41% | 5,571 |
| Mar 31, 2026 | 1,245.22 | 1,310.00 | 1,239.17 | 1,310.00 | 1,307.60 | 4.09% | 2,566 |
| Mar 30, 2026 | 1,289.82 | 1,327.09 | 1,254.73 | 1,258.54 | 1,256.23 | -3.33% | 2,841 |
| Mar 27, 2026 | 1,346.67 | 1,348.89 | 1,300.11 | 1,301.83 | 1,299.44 | -2.28% | 1,658 |
| Mar 26, 2026 | 1,385.29 | 1,404.89 | 1,328.01 | 1,332.23 | 1,329.78 | -4.21% | 3,968 |
| Mar 25, 2026 | 1,418.89 | 1,437.54 | 1,368.10 | 1,390.80 | 1,388.25 | -0.94% | 2,841 |
| Mar 24, 2026 | 1,358.29 | 1,413.32 | 1,343.80 | 1,404.00 | 1,401.42 | 1.96% | 5,527 |
| Mar 23, 2026 | 1,306.74 | 1,400.12 | 1,260.05 | 1,377.01 | 1,374.48 | 6.22% | 11,658 |
| Mar 20, 2026 | 1,367.46 | 1,375.65 | 1,291.53 | 1,296.35 | 1,293.97 | -5.37% | 6,530 |
| Mar 19, 2026 | 1,367.00 | 1,373.00 | 1,308.89 | 1,369.85 | 1,367.34 | 0.52% | 5,597 |
| Mar 18, 2026 | 1,401.89 | 1,416.14 | 1,355.76 | 1,362.81 | 1,360.31 | -1.17% | 27,300 |
| Mar 17, 2026 | 1,358.02 | 1,390.58 | 1,357.14 | 1,378.93 | 1,376.40 | -0.01% | 1,498 |
| Mar 16, 2026 | 1,341.00 | 1,389.89 | 1,340.00 | 1,379.12 | 1,376.59 | 2.10% | 20,390 |
| Mar 13, 2026 | 1,357.94 | 1,386.52 | 1,327.05 | 1,350.75 | 1,348.27 | 0.09% | 2,359 |
| Mar 12, 2026 | 1,368.00 | 1,388.18 | 1,333.48 | 1,349.47 | 1,346.99 | -2.49% | 2,142 |