ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,867.14
+45.71 (2.51%)
At close: Aug 13, 2026
LON:0M42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1,821.00 | 1,873.98 | 1,788.90 | 1,867.14 | 1,867.14 | 2.51% | 5,121 |
| Aug 12, 2026 | 1,813.86 | 1,842.35 | 1,805.17 | 1,821.43 | 1,821.43 | 2.07% | 4,693 |
| Aug 11, 2026 | 1,739.16 | 1,819.17 | 1,735.89 | 1,784.51 | 1,784.51 | 1.97% | 5,467 |
| Aug 10, 2026 | 1,743.00 | 1,799.50 | 1,738.26 | 1,750.02 | 1,750.02 | 1.06% | 5,575 |
| Aug 7, 2026 | 1,714.60 | 1,770.00 | 1,710.00 | 1,731.68 | 1,731.68 | 0.92% | 7,462 |
| Aug 6, 2026 | 1,672.00 | 1,733.81 | 1,663.98 | 1,715.92 | 1,715.92 | 1.37% | 4,580 |
| Aug 5, 2026 | 1,713.34 | 1,730.07 | 1,679.01 | 1,692.69 | 1,692.69 | -0.41% | 5,867 |
| Aug 4, 2026 | 1,633.00 | 1,712.43 | 1,633.00 | 1,699.69 | 1,699.69 | 3.12% | 6,009 |
| Aug 3, 2026 | 1,644.43 | 1,669.28 | 1,582.80 | 1,648.29 | 1,648.29 | -0.25% | 7,857 |
| Jul 31, 2026 | 1,686.40 | 1,721.66 | 1,625.44 | 1,652.44 | 1,652.44 | 0.34% | 12,994 |
| Jul 30, 2026 | 1,556.53 | 1,676.62 | 1,547.00 | 1,646.77 | 1,646.77 | 4.47% | 12,832 |
| Jul 29, 2026 | 1,599.99 | 1,618.18 | 1,519.82 | 1,576.31 | 1,576.31 | -0.29% | 11,807 |
| Jul 28, 2026 | 1,655.26 | 1,655.26 | 1,553.90 | 1,580.92 | 1,580.92 | -3.61% | 23,712 |
| Jul 27, 2026 | 1,794.24 | 1,816.87 | 1,613.14 | 1,641.96 | 1,640.14 | -7.34% | 11,122 |
| Jul 24, 2026 | 1,810.98 | 1,838.64 | 1,753.81 | 1,772.00 | 1,770.04 | -0.98% | 6,812 |
| Jul 23, 2026 | 1,819.00 | 1,825.80 | 1,767.39 | 1,789.53 | 1,787.55 | -0.76% | 5,228 |
| Jul 22, 2026 | 1,803.00 | 1,816.42 | 1,755.00 | 1,803.30 | 1,801.30 | -0.06% | 9,984 |
| Jul 21, 2026 | 1,749.27 | 1,823.81 | 1,732.00 | 1,804.44 | 1,802.44 | 3.54% | 6,833 |
| Jul 20, 2026 | 1,765.00 | 1,798.49 | 1,731.00 | 1,742.77 | 1,740.84 | -1.29% | 4,952 |
| Jul 17, 2026 | 1,742.00 | 1,790.87 | 1,703.00 | 1,765.59 | 1,763.64 | -1.54% | 9,703 |
| Jul 16, 2026 | 1,797.99 | 1,853.53 | 1,768.61 | 1,793.22 | 1,791.24 | 0.17% | 13,280 |
| Jul 15, 2026 | 1,843.97 | 1,916.75 | 1,735.65 | 1,790.10 | 1,788.12 | -0.19% | 47,144 |
| Jul 14, 2026 | 1,740.00 | 1,797.99 | 1,715.47 | 1,793.52 | 1,791.54 | 3.51% | 8,200 |
| Jul 13, 2026 | 1,793.88 | 1,819.88 | 1,724.60 | 1,732.65 | 1,730.73 | -4.01% | 22,593 |
| Jul 10, 2026 | 1,812.00 | 1,833.00 | 1,766.00 | 1,805.00 | 1,803.00 | -1.24% | 5,321 |
| Jul 9, 2026 | 1,780.00 | 1,858.52 | 1,760.00 | 1,827.75 | 1,825.73 | 2.82% | 4,286 |
| Jul 8, 2026 | 1,737.68 | 1,782.38 | 1,703.87 | 1,777.65 | 1,775.68 | 1.30% | 6,169 |
| Jul 7, 2026 | 1,807.00 | 1,814.00 | 1,717.18 | 1,754.84 | 1,752.90 | -4.73% | 8,802 |
| Jul 6, 2026 | 1,807.31 | 1,868.27 | 1,795.00 | 1,842.05 | 1,840.01 | 4.74% | 48,144 |
| Jul 2, 2026 | 1,870.00 | 1,884.20 | 1,748.00 | 1,758.77 | 1,756.82 | -4.39% | 27,855 |
| Jul 1, 2026 | 1,980.90 | 1,993.10 | 1,837.97 | 1,839.60 | 1,837.56 | -7.00% | 11,170 |
| Jun 30, 2026 | 1,907.82 | 1,989.22 | 1,864.08 | 1,978.00 | 1,975.81 | 5.58% | 21,502 |
| Jun 29, 2026 | 1,805.00 | 1,876.92 | 1,772.85 | 1,873.48 | 1,871.41 | 5.28% | 9,865 |
| Jun 26, 2026 | 1,790.00 | 1,849.00 | 1,765.10 | 1,779.48 | 1,777.51 | -3.26% | 7,911 |
| Jun 25, 2026 | 1,832.00 | 1,860.00 | 1,777.61 | 1,839.39 | 1,837.35 | 5.67% | 22,838 |
| Jun 24, 2026 | 1,808.00 | 1,813.96 | 1,730.29 | 1,740.67 | 1,738.74 | -2.02% | 11,481 |
| Jun 23, 2026 | 1,895.00 | 1,929.25 | 1,768.00 | 1,776.64 | 1,774.67 | -6.06% | 18,236 |
| Jun 22, 2026 | 1,927.09 | 1,957.00 | 1,887.30 | 1,891.29 | 1,889.20 | -1.17% | 8,843 |
| Jun 18, 2026 | 1,913.00 | 1,942.56 | 1,903.07 | 1,913.65 | 1,911.53 | 0.88% | 4,371 |
| Jun 17, 2026 | 1,824.54 | 1,939.00 | 1,790.00 | 1,896.99 | 1,894.89 | 3.35% | 4,941 |
| Jun 16, 2026 | 1,888.00 | 1,900.40 | 1,814.99 | 1,835.59 | 1,833.56 | -3.77% | 30,256 |
| Jun 15, 2026 | 1,907.49 | 1,940.00 | 1,865.00 | 1,907.43 | 1,905.32 | 1.59% | 15,979 |
| Jun 12, 2026 | 1,919.50 | 1,926.00 | 1,820.00 | 1,877.65 | 1,875.57 | 1.02% | 76,642 |
| Jun 11, 2026 | 1,754.91 | 1,879.90 | 1,714.40 | 1,858.70 | 1,856.64 | 5.94% | 10,538 |
| Jun 10, 2026 | 1,771.33 | 1,811.79 | 1,715.43 | 1,754.45 | 1,752.51 | 0.49% | 58,962 |
| Jun 9, 2026 | 1,739.76 | 1,831.00 | 1,676.00 | 1,745.97 | 1,744.04 | -0.41% | 82,865 |
| Jun 8, 2026 | 1,667.67 | 1,769.31 | 1,600.00 | 1,753.22 | 1,751.28 | 5.50% | 25,222 |
| Jun 5, 2026 | 1,725.00 | 1,757.47 | 1,657.20 | 1,661.82 | 1,659.98 | -6.25% | 10,513 |
| Jun 4, 2026 | 1,720.41 | 1,773.82 | 1,668.37 | 1,772.56 | 1,770.59 | 2.39% | 32,627 |
| Jun 3, 2026 | 1,715.20 | 1,744.27 | 1,687.36 | 1,731.14 | 1,729.22 | 2.81% | 9,952 |