ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 876.17
+6.16 (0.71%)
At close: Oct 3, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 869.75 | 890.10 | 859.50 | 876.17 | 876.17 | 0.71% | 39,874 |
| Oct 2, 2025 | 857.35 | 888.40 | 845.50 | 870.01 | 870.01 | 4.16% | 174,063 |
| Oct 1, 2025 | 812.80 | 844.60 | 633.20 | 835.28 | 835.28 | 1.25% | 123,024 |
| Sep 30, 2025 | 824.60 | 841.60 | 815.10 | 825.00 | 825.00 | -0.06% | 53,004 |
| Sep 29, 2025 | 820.00 | 828.30 | 816.54 | 825.50 | 825.50 | 1.56% | 71,742 |
| Sep 26, 2025 | 806.90 | 815.10 | 801.80 | 812.80 | 812.80 | 0.14% | 105,584 |
| Sep 25, 2025 | 804.00 | 827.70 | 784.60 | 811.70 | 811.70 | -1.01% | 211,684 |
| Sep 24, 2025 | 819.05 | 827.10 | 805.50 | 819.99 | 819.99 | 2.76% | 158,707 |
| Sep 23, 2025 | 803.05 | 829.20 | 795.90 | 798.00 | 798.00 | -2.58% | 149,503 |
| Sep 22, 2025 | 808.00 | 823.20 | 780.80 | 819.13 | 819.13 | 3.43% | 28,599 |
| Sep 19, 2025 | 786.80 | 794.30 | 783.60 | 792.00 | 792.00 | -0.25% | 97,648 |
| Sep 18, 2025 | 749.55 | 797.60 | 740.50 | 794.00 | 794.00 | 7.73% | 135,293 |
| Sep 17, 2025 | 732.50 | 745.80 | 711.30 | 737.00 | 737.00 | 0.54% | 406,746 |
| Sep 16, 2025 | 744.30 | 756.10 | 716.00 | 733.05 | 733.05 | 1.33% | 141,927 |
| Sep 15, 2025 | 697.05 | 731.90 | 674.00 | 723.43 | 723.43 | 4.87% | 312,461 |
| Sep 12, 2025 | 689.35 | 698.10 | 668.70 | 689.80 | 689.80 | 0.55% | 80,538 |
| Sep 11, 2025 | 679.15 | 700.00 | 670.30 | 686.00 | 686.00 | 0.85% | 76,090 |
| Sep 10, 2025 | 690.00 | 704.30 | 678.08 | 680.20 | 680.20 | -0.44% | 104,640 |
| Sep 9, 2025 | 680.00 | 687.00 | 672.00 | 683.20 | 683.20 | 0.98% | 193,168 |
| Sep 8, 2025 | 666.00 | 677.30 | 646.90 | 676.60 | 676.60 | 2.48% | 129,484 |
| Sep 5, 2025 | 657.05 | 666.40 | 653.10 | 660.20 | 660.20 | 1.95% | 58,280 |
| Sep 4, 2025 | 628.90 | 650.20 | 628.20 | 647.60 | 647.60 | 3.57% | 42,685 |
| Sep 3, 2025 | 625.05 | 633.70 | 623.90 | 625.30 | 625.30 | 0.87% | 40,425 |
| Sep 2, 2025 | 632.00 | 650.00 | 611.70 | 619.93 | 619.93 | -2.54% | 128,720 |
| Sep 1, 2025 | 629.45 | 638.80 | 626.60 | 636.10 | 636.10 | -0.08% | 240,658 |
| Aug 29, 2025 | 654.00 | 665.00 | 636.50 | 636.60 | 636.60 | -2.72% | 75,712 |
| Aug 28, 2025 | 660.00 | 663.40 | 643.50 | 654.43 | 654.43 | -0.87% | 181,974 |
| Aug 27, 2025 | 652.00 | 661.10 | 625.00 | 660.20 | 660.20 | 1.48% | 285,718 |
| Aug 26, 2025 | 648.60 | 655.50 | 631.70 | 650.60 | 650.60 | 0.60% | 36,488 |
| Aug 25, 2025 | 645.00 | 650.50 | 628.80 | 646.70 | 646.70 | -0.28% | 128,819 |
| Aug 22, 2025 | 630.60 | 650.80 | 620.00 | 648.50 | 648.50 | 2.21% | 37,734 |
| Aug 21, 2025 | 640.00 | 654.00 | 625.30 | 634.50 | 634.50 | -0.58% | 364,398 |
| Aug 20, 2025 | 642.00 | 652.10 | 626.30 | 638.20 | 638.20 | -0.64% | 81,387 |
| Aug 19, 2025 | 641.35 | 650.00 | 623.20 | 642.30 | 642.30 | 1.47% | 110,992 |
| Aug 18, 2025 | 634.20 | 639.30 | 621.80 | 633.00 | 633.00 | -0.58% | 96,231 |
| Aug 15, 2025 | 634.40 | 639.80 | 628.80 | 636.70 | 636.70 | -0.91% | 33,007 |
| Aug 14, 2025 | 645.25 | 648.50 | 639.10 | 642.57 | 642.57 | 0.21% | 12,288 |
| Aug 13, 2025 | 635.05 | 650.00 | 633.80 | 641.22 | 641.22 | 2.63% | 61,593 |
| Aug 12, 2025 | 625.05 | 634.70 | 600.10 | 624.80 | 624.80 | -0.59% | 45,861 |
| Aug 11, 2025 | 622.20 | 629.96 | 618.10 | 628.50 | 628.50 | 1.88% | 42,900 |
| Aug 8, 2025 | 613.65 | 618.18 | 608.50 | 616.90 | 616.90 | 1.02% | 164,116 |
| Aug 7, 2025 | 604.40 | 615.40 | 590.10 | 610.70 | 610.70 | 3.15% | 69,933 |
| Aug 6, 2025 | 598.70 | 615.30 | 587.85 | 592.05 | 592.05 | -0.85% | 128,563 |
| Aug 5, 2025 | 605.05 | 609.30 | 592.40 | 597.10 | 597.10 | -0.89% | 1,336,894 |
| Aug 4, 2025 | 600.00 | 717.61 | 590.00 | 602.47 | 602.47 | 1.26% | 56,173 |
| Aug 1, 2025 | 606.90 | 612.50 | 590.60 | 595.00 | 595.00 | -2.95% | 46,953 |
| Jul 31, 2025 | 636.00 | 638.97 | 610.90 | 613.10 | 613.10 | -2.29% | 307,217 |
| Jul 30, 2025 | 625.05 | 628.40 | 619.20 | 627.50 | 627.50 | 0.24% | 986,671 |
| Jul 29, 2025 | 634.90 | 634.80 | 620.80 | 626.00 | 626.00 | -0.42% | 434,459 |
| Jul 28, 2025 | 620.00 | 634.95 | 617.40 | 628.63 | 628.63 | 3.92% | 27,732 |