ASML Holding N.V. (LON:0M42)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 1,545.39
-8.92 (-0.57%)
At close: Nov 2, 2026
LON:0M42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,587.12 | 1,600.62 | 1,541.70 | 1,545.39 | 1,545.39 | -0.57% | 4,022 |
| Oct 30, 2026 | 1,624.01 | 1,633.91 | 1,535.34 | 1,554.31 | 1,554.31 | -6.80% | 6,624 |
| Oct 29, 2026 | 1,642.99 | 1,689.96 | 1,613.05 | 1,667.78 | 1,667.78 | 0.27% | 2,420 |
| Oct 28, 2026 | 1,629.60 | 1,672.72 | 1,629.60 | 1,663.24 | 1,663.24 | 1.42% | 3,298 |
| Oct 27, 2026 | 1,606.79 | 1,643.32 | 1,572.09 | 1,639.89 | 1,639.89 | 2.89% | 3,108 |
| Oct 26, 2026 | 1,578.24 | 1,611.92 | 1,561.00 | 1,595.59 | 1,593.81 | 1.41% | 2,427 |
| Oct 23, 2026 | 1,550.00 | 1,599.30 | 1,540.00 | 1,573.41 | 1,571.65 | -0.23% | 5,703 |
| Oct 22, 2026 | 1,662.08 | 1,662.08 | 1,572.00 | 1,577.00 | 1,575.24 | -6.06% | 10,607 |
| Oct 21, 2026 | 1,666.50 | 1,686.49 | 1,643.50 | 1,678.67 | 1,676.80 | 2.44% | 26,881 |
| Oct 20, 2026 | 1,635.50 | 1,656.50 | 1,613.88 | 1,638.64 | 1,636.81 | -1.32% | 3,313 |
| Oct 19, 2026 | 1,659.85 | 1,686.00 | 1,651.67 | 1,660.51 | 1,658.66 | 0.18% | 4,914 |
| Oct 16, 2026 | 1,645.98 | 1,686.15 | 1,634.10 | 1,657.52 | 1,655.67 | 0.96% | 4,671 |
| Oct 15, 2026 | 1,630.00 | 1,654.05 | 1,594.56 | 1,641.70 | 1,639.87 | -2.70% | 11,398 |
| Oct 14, 2026 | 1,700.61 | 1,752.74 | 1,634.55 | 1,687.18 | 1,685.30 | -1.00% | 11,850 |
| Oct 13, 2026 | 1,720.00 | 1,749.06 | 1,682.00 | 1,704.23 | 1,702.33 | -3.09% | 4,980 |
| Oct 12, 2026 | 1,793.00 | 1,807.16 | 1,756.25 | 1,758.64 | 1,756.68 | -1.34% | 2,769 |
| Oct 9, 2026 | 1,778.20 | 1,828.45 | 1,769.79 | 1,782.61 | 1,780.62 | -0.28% | 3,919 |
| Oct 8, 2026 | 1,810.60 | 1,841.48 | 1,755.57 | 1,787.61 | 1,785.61 | -0.91% | 3,160 |
| Oct 7, 2026 | 1,829.00 | 1,839.96 | 1,774.93 | 1,804.05 | 1,802.04 | -1.93% | 2,397 |
| Oct 6, 2026 | 1,862.00 | 1,881.24 | 1,837.80 | 1,839.58 | 1,837.53 | -1.39% | 3,380 |
| Oct 5, 2026 | 1,869.39 | 1,888.00 | 1,833.32 | 1,865.55 | 1,863.47 | 0.11% | 4,237 |
| Oct 2, 2026 | 1,816.14 | 1,873.48 | 1,800.96 | 1,863.51 | 1,861.43 | 3.28% | 3,627 |
| Oct 1, 2026 | 1,821.00 | 1,854.82 | 1,791.25 | 1,804.34 | 1,802.33 | -0.73% | 5,892 |
| Sep 30, 2026 | 1,840.00 | 1,849.88 | 1,809.01 | 1,817.55 | 1,815.52 | -0.51% | 5,263 |
| Sep 29, 2026 | 1,770.07 | 1,841.84 | 1,750.74 | 1,826.81 | 1,824.77 | 2.49% | 11,050 |
| Sep 28, 2026 | 1,748.00 | 1,784.60 | 1,706.10 | 1,782.35 | 1,780.36 | 2.28% | 3,473 |
| Sep 25, 2026 | 1,723.63 | 1,758.99 | 1,717.56 | 1,742.56 | 1,740.61 | 1.30% | 7,067 |
| Sep 24, 2026 | 1,738.57 | 1,742.00 | 1,694.86 | 1,720.20 | 1,718.28 | -0.90% | 3,748 |
| Sep 23, 2026 | 1,744.38 | 1,755.00 | 1,704.65 | 1,735.77 | 1,733.83 | -0.04% | 2,499 |
| Sep 22, 2026 | 1,722.74 | 1,740.50 | 1,679.34 | 1,736.38 | 1,734.44 | 1.38% | 3,572 |
| Sep 21, 2026 | 1,670.00 | 1,718.48 | 1,670.00 | 1,712.69 | 1,710.78 | 4.21% | 5,039 |
| Sep 18, 2026 | 1,632.51 | 1,662.94 | 1,621.00 | 1,643.46 | 1,641.62 | 0.98% | 4,739 |
| Sep 17, 2026 | 1,611.84 | 1,648.25 | 1,609.00 | 1,627.49 | 1,625.67 | 1.54% | 6,064 |
| Sep 16, 2026 | 1,593.32 | 1,640.20 | 1,587.12 | 1,602.82 | 1,601.03 | 0.64% | 6,320 |
| Sep 15, 2026 | 1,585.30 | 1,630.00 | 1,575.15 | 1,592.57 | 1,590.79 | -0.03% | 6,014 |
| Sep 14, 2026 | 1,669.00 | 1,698.84 | 1,579.04 | 1,593.06 | 1,591.28 | -6.76% | 5,523 |
| Sep 11, 2026 | 1,687.64 | 1,736.23 | 1,682.00 | 1,708.51 | 1,706.60 | 0.39% | 2,672 |
| Sep 10, 2026 | 1,736.27 | 1,739.40 | 1,679.87 | 1,701.87 | 1,699.97 | -1.88% | 3,126 |
| Sep 9, 2026 | 1,763.44 | 1,773.20 | 1,714.75 | 1,734.47 | 1,732.53 | -1.92% | 30,169 |
| Sep 8, 2026 | 1,726.04 | 1,790.40 | 1,715.37 | 1,768.43 | 1,766.46 | 3.96% | 7,023 |
| Sep 4, 2026 | 1,646.80 | 1,721.77 | 1,642.71 | 1,701.05 | 1,699.15 | 3.40% | 4,631 |
| Sep 3, 2026 | 1,686.03 | 1,688.03 | 1,619.11 | 1,645.13 | 1,643.29 | -1.66% | 8,050 |
| Sep 2, 2026 | 1,662.49 | 1,679.89 | 1,650.63 | 1,672.89 | 1,671.02 | 0.96% | 2,169 |
| Sep 1, 2026 | 1,685.00 | 1,709.50 | 1,651.21 | 1,656.99 | 1,655.14 | -1.97% | 4,786 |
| Aug 31, 2026 | 1,689.00 | 1,720.02 | 1,673.16 | 1,690.28 | 1,688.39 | -0.76% | 49,298 |
| Aug 28, 2026 | 1,722.14 | 1,740.00 | 1,693.00 | 1,703.15 | 1,701.25 | -1.29% | 7,604 |
| Aug 27, 2026 | 1,770.72 | 1,792.82 | 1,721.41 | 1,725.43 | 1,723.50 | -0.99% | 3,012 |
| Aug 26, 2026 | 1,746.00 | 1,762.21 | 1,723.78 | 1,742.65 | 1,740.70 | -0.14% | 56,843 |
| Aug 25, 2026 | 1,747.00 | 1,770.54 | 1,730.00 | 1,745.10 | 1,743.15 | -0.43% | 2,351 |
| Aug 24, 2026 | 1,765.00 | 1,772.95 | 1,725.00 | 1,752.59 | 1,750.63 | -0.76% | 4,326 |