ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 901.60
+8.60 (0.96%)
At close: Dec 19, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 872.00 | 877.40 | 857.10 | 865.60 | 865.60 | -1.32% | 251,331 |
| Nov 17, 2025 | 879.05 | 897.30 | 859.80 | 877.20 | 877.20 | 0.35% | 56,327 |
| Nov 14, 2025 | 866.40 | 876.60 | 842.90 | 874.10 | 874.10 | -0.84% | 92,580 |
| Nov 13, 2025 | 900.00 | 911.80 | 874.70 | 881.50 | 881.50 | -1.07% | 52,719 |
| Nov 12, 2025 | 887.65 | 897.10 | 885.10 | 891.03 | 891.03 | 0.12% | 23,182 |
| Nov 11, 2025 | 890.00 | 924.80 | 881.80 | 890.00 | 890.00 | -0.80% | 207,239 |
| Nov 10, 2025 | 892.20 | 899.30 | 884.00 | 897.18 | 897.18 | 3.03% | 32,625 |
| Nov 7, 2025 | 897.45 | 917.70 | 870.75 | 870.80 | 870.80 | -2.74% | 115,940 |
| Nov 6, 2025 | 900.80 | 937.30 | 891.10 | 895.30 | 895.30 | -1.11% | 487,794 |
| Nov 5, 2025 | 884.80 | 913.40 | 876.30 | 905.31 | 905.31 | -1.39% | 74,134 |
| Nov 4, 2025 | 908.50 | 926.10 | 892.00 | 918.10 | 918.10 | -0.85% | 79,080 |
| Nov 3, 2025 | 915.05 | 949.90 | 913.40 | 926.00 | 926.00 | 0.86% | 46,536 |
| Oct 31, 2025 | 930.00 | 941.40 | 905.90 | 918.10 | 918.10 | -2.07% | 203,972 |
| Oct 30, 2025 | 925.05 | 948.10 | 900.20 | 937.50 | 937.50 | 1.63% | 120,241 |
| Oct 29, 2025 | 906.30 | 928.40 | 903.00 | 922.47 | 922.47 | 1.66% | 192,324 |
| Oct 28, 2025 | 904.00 | 914.20 | 890.30 | 907.40 | 907.40 | -0.08% | 21,452 |
| Oct 27, 2025 | 900.30 | 914.10 | 896.00 | 908.10 | 906.50 | 1.54% | 21,068 |
| Oct 24, 2025 | 900.00 | 902.60 | 862.10 | 894.30 | 892.72 | 0.74% | 375,007 |
| Oct 23, 2025 | 867.05 | 891.20 | 854.30 | 887.70 | 886.14 | 0.78% | 36,884 |
| Oct 22, 2025 | 879.65 | 908.90 | 870.10 | 880.80 | 879.25 | -1.01% | 657,748 |
| Oct 21, 2025 | 891.15 | 899.90 | 872.00 | 889.80 | 888.23 | -1.22% | 56,242 |
| Oct 20, 2025 | 877.05 | 905.00 | 860.80 | 900.80 | 899.21 | 2.87% | 143,377 |
| Oct 17, 2025 | 861.05 | 885.70 | 855.00 | 875.70 | 874.16 | 0.28% | 89,393 |
| Oct 16, 2025 | 881.15 | 900.50 | 861.40 | 873.30 | 871.76 | 0.03% | 392,815 |
| Oct 15, 2025 | 877.65 | 893.50 | 838.10 | 873.00 | 871.46 | 4.78% | 848,306 |
| Oct 14, 2025 | 834.00 | 847.70 | 816.20 | 833.14 | 831.67 | -1.29% | 91,413 |
| Oct 13, 2025 | 823.15 | 845.40 | 823.20 | 844.00 | 842.51 | 1.06% | 136,970 |