ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 1,647.72
-25.17 (-1.50%)
At close: Sep 3, 2026
LON:0M42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,662.49 | 1,678.87 | 1,650.63 | 1,676.94 | 1,676.94 | 1.20% | 2,108 |
| 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 |
| 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 |