ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,727.41
-8.97 (-0.52%)
At close: Sep 23, 2026
LON:0M42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,744.38 | 1,755.00 | 1,704.65 | 1,729.84 | 1,729.84 | -0.38% | 2,032 |
| Sep 22, 2026 | 1,722.74 | 1,740.50 | 1,679.34 | 1,736.38 | 1,736.38 | 1.38% | 3,572 |
| Sep 21, 2026 | 1,670.00 | 1,718.48 | 1,670.00 | 1,712.69 | 1,712.69 | 4.21% | 5,039 |
| Sep 18, 2026 | 1,632.51 | 1,662.94 | 1,621.00 | 1,643.46 | 1,643.46 | 0.98% | 4,739 |
| Sep 17, 2026 | 1,611.84 | 1,648.25 | 1,609.00 | 1,627.49 | 1,627.49 | 1.54% | 6,064 |
| Sep 16, 2026 | 1,593.32 | 1,640.20 | 1,587.12 | 1,602.82 | 1,602.82 | 0.64% | 6,320 |
| Sep 15, 2026 | 1,585.30 | 1,630.00 | 1,575.15 | 1,592.57 | 1,592.57 | -0.03% | 6,014 |
| Sep 14, 2026 | 1,669.00 | 1,698.84 | 1,579.04 | 1,593.06 | 1,593.06 | -6.76% | 5,523 |
| Sep 11, 2026 | 1,687.64 | 1,736.23 | 1,682.00 | 1,708.51 | 1,708.51 | 0.39% | 2,672 |
| Sep 10, 2026 | 1,736.27 | 1,739.40 | 1,679.87 | 1,701.87 | 1,701.87 | -1.88% | 3,126 |
| Sep 9, 2026 | 1,763.44 | 1,773.20 | 1,714.75 | 1,734.47 | 1,734.47 | -1.92% | 30,169 |
| Sep 8, 2026 | 1,726.04 | 1,790.40 | 1,715.37 | 1,768.43 | 1,768.43 | 3.96% | 7,023 |
| Sep 4, 2026 | 1,646.80 | 1,721.77 | 1,642.71 | 1,701.05 | 1,701.05 | 3.40% | 4,631 |
| Sep 3, 2026 | 1,686.03 | 1,688.03 | 1,619.11 | 1,645.13 | 1,645.13 | -1.66% | 8,050 |
| Sep 2, 2026 | 1,662.49 | 1,679.89 | 1,650.63 | 1,672.89 | 1,672.89 | 0.96% | 2,169 |
| Sep 1, 2026 | 1,685.00 | 1,709.50 | 1,651.21 | 1,656.99 | 1,656.99 | -1.97% | 4,786 |
| Aug 31, 2026 | 1,689.00 | 1,720.02 | 1,673.16 | 1,690.28 | 1,690.28 | -0.76% | 49,298 |
| Aug 28, 2026 | 1,722.14 | 1,740.00 | 1,693.00 | 1,703.15 | 1,703.15 | -1.29% | 7,604 |
| Aug 27, 2026 | 1,770.72 | 1,792.82 | 1,721.41 | 1,725.43 | 1,725.43 | -0.99% | 3,012 |
| Aug 26, 2026 | 1,746.00 | 1,762.21 | 1,723.78 | 1,742.65 | 1,742.65 | -0.14% | 56,843 |
| Aug 25, 2026 | 1,747.00 | 1,770.54 | 1,730.00 | 1,745.10 | 1,745.10 | -0.43% | 2,351 |
| Aug 24, 2026 | 1,765.00 | 1,772.95 | 1,725.00 | 1,752.59 | 1,752.59 | -0.76% | 4,326 |
| Aug 21, 2026 | 1,751.50 | 1,789.66 | 1,741.92 | 1,765.97 | 1,765.97 | 1.30% | 2,562 |
| Aug 20, 2026 | 1,752.37 | 1,779.67 | 1,737.07 | 1,743.31 | 1,743.31 | -0.47% | 3,396 |
| Aug 19, 2026 | 1,792.00 | 1,814.24 | 1,749.03 | 1,751.49 | 1,751.49 | -2.05% | 6,277 |
| Aug 18, 2026 | 1,860.75 | 1,886.00 | 1,776.02 | 1,788.15 | 1,788.15 | -5.19% | 20,681 |
| Aug 17, 2026 | 1,852.53 | 1,893.72 | 1,844.13 | 1,886.04 | 1,886.04 | 3.47% | 4,714 |
| Aug 14, 2026 | 1,849.00 | 1,863.99 | 1,820.57 | 1,822.81 | 1,822.81 | -2.37% | 4,223 |
| 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 |