ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 1,215.60
+1.82 (0.15%)
At close: Jan 30, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,190.10 | 1,230.60 | 1,150.00 | 1,215.60 | 1,215.60 | 0.15% | 646,280 |
| Jan 29, 2026 | 1,218.10 | 1,253.20 | 1,173.80 | 1,213.78 | 1,213.78 | -1.79% | 480,036 |
| Jan 28, 2026 | 1,292.00 | 1,323.00 | 1,185.40 | 1,235.94 | 1,235.94 | 2.37% | 240,550 |
| Jan 27, 2026 | 1,198.10 | 1,228.00 | 1,178.00 | 1,207.34 | 1,207.34 | 2.75% | 62,543 |
| Jan 26, 2026 | 1,177.40 | 1,186.40 | 1,158.40 | 1,175.00 | 1,175.00 | -0.27% | 42,885 |
| Jan 23, 2026 | 1,172.20 | 1,197.80 | 1,149.80 | 1,178.20 | 1,178.20 | 0.05% | 50,688 |
| Jan 22, 2026 | 1,174.10 | 1,199.00 | 1,150.00 | 1,177.60 | 1,177.60 | 2.95% | 102,664 |
| Jan 21, 2026 | 1,144.20 | 1,159.00 | 1,125.40 | 1,143.85 | 1,143.85 | 2.40% | 147,066 |
| Jan 20, 2026 | 1,118.90 | 1,146.80 | 1,096.60 | 1,117.05 | 1,117.05 | -0.88% | 214,931 |
| Jan 19, 2026 | 1,113.20 | 1,166.40 | 1,107.60 | 1,126.95 | 1,126.95 | -3.45% | 82,726 |
| Jan 16, 2026 | 1,149.40 | 1,183.80 | 1,150.00 | 1,167.20 | 1,167.20 | 1.50% | 306,691 |
| Jan 15, 2026 | 1,149.20 | 1,172.80 | 1,113.00 | 1,150.00 | 1,150.00 | 5.94% | 119,849 |
| Jan 14, 2026 | 1,098.10 | 1,110.60 | 1,055.20 | 1,085.49 | 1,085.49 | -1.55% | 59,434 |
| Jan 13, 2026 | 1,100.00 | 1,108.00 | 1,065.60 | 1,102.60 | 1,102.60 | 1.16% | 35,721 |
| Jan 12, 2026 | 1,084.00 | 1,094.60 | 1,072.60 | 1,090.00 | 1,090.00 | 0.59% | 432,836 |
| Jan 9, 2026 | 1,021.15 | 1,084.60 | 1,000.00 | 1,083.60 | 1,083.60 | 6.01% | 54,136 |
| Jan 8, 2026 | 1,042.75 | 1,075.00 | 1,009.70 | 1,022.15 | 1,022.15 | -2.60% | 318,610 |
| Jan 7, 2026 | 1,050.35 | 1,075.00 | 1,037.00 | 1,049.40 | 1,049.40 | -1.09% | 217,586 |
| Jan 6, 2026 | 1,040.00 | 1,064.20 | 1,019.80 | 1,061.00 | 1,061.00 | 2.46% | 41,163 |
| Jan 5, 2026 | 1,003.10 | 1,055.80 | 970.30 | 1,035.52 | 1,035.52 | 4.99% | 221,735 |
| Jan 2, 2026 | 919.45 | 998.60 | 919.00 | 986.30 | 986.30 | 7.22% | 13,825 |
| Dec 31, 2025 | 912.50 | 941.30 | 909.20 | 919.90 | 919.90 | 0.21% | 14,652 |
| Dec 30, 2025 | 907.05 | 923.80 | 906.20 | 918.00 | 918.00 | 1.24% | 5,322 |
| Dec 29, 2025 | 906.90 | 911.90 | 898.80 | 906.80 | 906.80 | 0.86% | 13,937 |
| Dec 24, 2025 | 896.00 | 912.80 | 877.20 | 899.10 | 899.10 | -0.45% | 2,205 |
| Dec 23, 2025 | 895.25 | 915.00 | 881.70 | 903.20 | 903.20 | 0.80% | 8,696 |
| Dec 22, 2025 | 903.15 | 915.90 | 893.20 | 896.00 | 896.00 | -0.62% | 410,390 |
| Dec 19, 2025 | 886.10 | 904.00 | 850.10 | 901.60 | 901.60 | 0.96% | 122,977 |
| Dec 18, 2025 | 868.00 | 896.80 | 865.10 | 893.00 | 893.00 | -3.30% | 212,318 |
| Dec 17, 2025 | 923.15 | 924.30 | 872.30 | 923.50 | 923.50 | 1.64% | 843,393 |
| Dec 16, 2025 | 899.05 | 954.90 | 908.20 | 908.60 | 908.60 | -2.41% | 72,443 |
| Dec 15, 2025 | 911.15 | 932.10 | 918.50 | 931.00 | 931.00 | 0.62% | 31,664 |
| Dec 12, 2025 | 945.05 | 968.90 | 922.00 | 925.30 | 925.30 | -1.66% | 51,238 |
| Dec 11, 2025 | 945.05 | 970.80 | 930.00 | 940.90 | 940.90 | -0.54% | 107,533 |
| Dec 10, 2025 | 964.45 | 967.00 | 933.00 | 946.00 | 946.00 | -0.77% | 191,356 |
| Dec 9, 2025 | 953.00 | 965.70 | 948.25 | 953.30 | 953.30 | -1.03% | 23,062 |
| Dec 8, 2025 | 950.00 | 975.00 | 930.00 | 963.20 | 963.20 | -0.13% | 31,290 |
| Dec 5, 2025 | 959.05 | 978.60 | 933.60 | 964.50 | 964.50 | -1.08% | 36,386 |
| Dec 4, 2025 | 969.95 | 980.70 | 950.20 | 975.05 | 975.05 | 2.98% | 365,368 |
| Dec 3, 2025 | 957.75 | 967.70 | 929.50 | 946.87 | 946.87 | 0.83% | 55,360 |
| Dec 2, 2025 | 930.00 | 954.80 | 900.10 | 939.10 | 939.10 | 3.20% | 25,585 |
| Dec 1, 2025 | 909.75 | 930.70 | 890.10 | 910.00 | 910.00 | 0.73% | 200,112 |
| Nov 28, 2025 | 895.05 | 907.90 | 882.10 | 903.40 | 903.40 | 0.69% | 159,651 |
| Nov 27, 2025 | 891.15 | 904.40 | 868.00 | 897.20 | 897.20 | -1.33% | 213,070 |
| Nov 26, 2025 | 875.05 | 909.36 | 846.00 | 909.30 | 909.30 | 4.76% | 46,068 |
| Nov 25, 2025 | 865.05 | 883.90 | 842.00 | 868.00 | 868.00 | 1.00% | 211,482 |
| Nov 24, 2025 | 844.20 | 867.40 | 827.20 | 859.40 | 859.40 | 3.05% | 76,229 |
| Nov 21, 2025 | 835.05 | 870.00 | 822.20 | 834.00 | 834.00 | -4.04% | 313,532 |
| Nov 20, 2025 | 908.80 | 925.00 | 869.09 | 869.09 | 869.09 | -0.85% | 243,884 |
| Nov 19, 2025 | 861.35 | 895.00 | 842.20 | 876.56 | 876.56 | 1.27% | 317,163 |