ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 870.80
-24.50 (-2.74%)
At close: Nov 7, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 829.35 | 860.00 | 813.90 | 835.13 | 833.66 | -1.92% | 65,600 |
| Oct 9, 2025 | 850.80 | 864.50 | 828.50 | 851.50 | 850.00 | 0.27% | 186,282 |
| Oct 8, 2025 | 852.00 | 865.50 | 814.00 | 849.22 | 847.72 | -4.07% | 164,061 |
| Oct 7, 2025 | 890.00 | 910.00 | 874.80 | 885.29 | 883.73 | -1.42% | 138,595 |
| Oct 6, 2025 | 887.25 | 904.90 | 860.90 | 898.00 | 896.42 | 2.49% | 157,230 |
| Oct 3, 2025 | 869.75 | 890.10 | 859.50 | 876.17 | 874.63 | 0.71% | 39,874 |
| Oct 2, 2025 | 857.35 | 888.40 | 845.50 | 870.01 | 868.48 | 4.16% | 174,063 |
| Oct 1, 2025 | 812.80 | 844.60 | 633.20 | 835.28 | 833.81 | 1.25% | 123,024 |
| Sep 30, 2025 | 824.60 | 841.60 | 815.10 | 825.00 | 823.55 | -0.06% | 53,004 |
| Sep 29, 2025 | 820.00 | 828.30 | 816.54 | 825.50 | 824.05 | 1.56% | 71,742 |
| Sep 26, 2025 | 806.90 | 815.10 | 801.80 | 812.80 | 811.37 | 0.14% | 105,584 |
| Sep 25, 2025 | 804.00 | 827.70 | 784.60 | 811.70 | 810.27 | -1.01% | 211,684 |
| Sep 24, 2025 | 819.05 | 827.10 | 805.50 | 819.99 | 818.55 | 2.76% | 158,707 |
| Sep 23, 2025 | 803.05 | 829.20 | 795.90 | 798.00 | 796.59 | -2.58% | 149,503 |
| Sep 22, 2025 | 808.00 | 823.20 | 780.80 | 819.13 | 817.69 | 3.43% | 28,599 |
| Sep 19, 2025 | 786.80 | 794.30 | 783.60 | 792.00 | 790.61 | -0.25% | 97,648 |
| Sep 18, 2025 | 749.55 | 797.60 | 740.50 | 794.00 | 792.60 | 7.73% | 135,293 |
| Sep 17, 2025 | 732.50 | 745.80 | 711.30 | 737.00 | 735.70 | 0.54% | 406,746 |
| Sep 16, 2025 | 744.30 | 756.10 | 716.00 | 733.05 | 731.76 | 1.33% | 141,927 |
| Sep 15, 2025 | 697.05 | 731.90 | 674.00 | 723.43 | 722.15 | 4.87% | 312,461 |
| Sep 12, 2025 | 689.35 | 698.10 | 668.70 | 689.80 | 688.59 | 0.55% | 80,538 |
| Sep 11, 2025 | 679.15 | 700.00 | 670.30 | 686.00 | 684.79 | 0.85% | 76,090 |
| Sep 10, 2025 | 690.00 | 704.30 | 678.08 | 680.20 | 679.00 | -0.44% | 104,640 |
| Sep 9, 2025 | 680.00 | 687.00 | 672.00 | 683.20 | 682.00 | 0.98% | 193,168 |
| Sep 8, 2025 | 666.00 | 677.30 | 646.90 | 676.60 | 675.41 | 2.48% | 129,484 |
| Sep 5, 2025 | 657.05 | 666.40 | 653.10 | 660.20 | 659.04 | 1.95% | 58,280 |
| Sep 4, 2025 | 628.90 | 650.20 | 628.20 | 647.60 | 646.46 | 3.57% | 42,685 |
| Sep 3, 2025 | 625.05 | 633.70 | 623.90 | 625.30 | 624.20 | 0.87% | 40,425 |
| Sep 2, 2025 | 632.00 | 650.00 | 611.70 | 619.93 | 618.84 | -2.54% | 128,720 |
| Sep 1, 2025 | 629.45 | 638.80 | 626.60 | 636.10 | 634.98 | -0.08% | 240,658 |