ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 1,242.00
+6.80 (0.55%)
At close: Feb 20, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,221.00 | 1,261.40 | 1,201.80 | 1,242.00 | 1,242.00 | 0.55% | 153,330 |
| Feb 19, 2026 | 1,245.00 | 1,249.80 | 1,200.00 | 1,235.20 | 1,235.20 | 3.00% | 40,824 |
| Feb 18, 2026 | 1,180.40 | 1,244.80 | 1,193.60 | 1,199.20 | 1,199.20 | -0.03% | 237,692 |
| Feb 17, 2026 | 1,185.80 | 1,220.00 | 1,164.80 | 1,199.60 | 1,199.60 | 0.23% | 66,652 |
| Feb 16, 2026 | 1,196.00 | 1,210.00 | 1,180.00 | 1,196.90 | 1,196.90 | 0.61% | 88,564 |
| Feb 13, 2026 | 1,184.00 | 1,224.80 | 1,174.00 | 1,189.67 | 1,189.67 | -2.88% | 558,739 |
| Feb 12, 2026 | 1,224.00 | 1,225.00 | 1,176.00 | 1,225.00 | 1,225.00 | 1.42% | 168,707 |
| Feb 11, 2026 | 1,180.20 | 1,223.80 | 1,162.80 | 1,207.80 | 1,207.80 | 1.27% | 456,970 |
| Feb 10, 2026 | 1,203.30 | 1,212.40 | 1,168.80 | 1,192.60 | 1,192.60 | -1.07% | 963,277 |
| Feb 9, 2026 | 1,200.00 | 1,205.48 | 1,178.00 | 1,205.48 | 1,205.48 | 5.52% | 147,492 |
| Feb 6, 2026 | 1,140.20 | 1,193.80 | 1,137.20 | 1,142.40 | 1,140.80 | 0.02% | 74,104 |
| Feb 5, 2026 | 1,130.10 | 1,171.40 | 1,118.20 | 1,142.19 | 1,140.59 | -2.35% | 77,474 |
| Feb 4, 2026 | 1,191.10 | 1,198.40 | 1,139.60 | 1,169.63 | 1,167.99 | -1.48% | 35,081 |
| Feb 3, 2026 | 1,242.90 | 1,247.60 | 1,175.80 | 1,187.20 | 1,185.54 | -1.44% | 235,605 |
| Feb 2, 2026 | 1,178.50 | 1,227.20 | 1,165.20 | 1,204.50 | 1,202.81 | -0.91% | 99,642 |
| Jan 30, 2026 | 1,190.10 | 1,230.60 | 1,150.00 | 1,215.60 | 1,213.90 | 0.15% | 646,280 |
| Jan 29, 2026 | 1,218.10 | 1,253.20 | 1,173.80 | 1,213.78 | 1,212.08 | -1.79% | 480,036 |
| Jan 28, 2026 | 1,292.00 | 1,323.00 | 1,185.40 | 1,235.94 | 1,234.21 | 2.37% | 240,550 |
| Jan 27, 2026 | 1,198.10 | 1,228.00 | 1,178.00 | 1,207.34 | 1,205.65 | 2.75% | 62,543 |
| Jan 26, 2026 | 1,177.40 | 1,186.40 | 1,158.40 | 1,175.00 | 1,173.35 | -0.27% | 42,885 |
| Jan 23, 2026 | 1,172.20 | 1,197.80 | 1,149.80 | 1,178.20 | 1,176.55 | 0.05% | 146,932 |
| Jan 22, 2026 | 1,174.10 | 1,199.00 | 1,150.00 | 1,177.60 | 1,175.95 | 2.95% | 102,664 |
| Jan 21, 2026 | 1,144.20 | 1,159.00 | 1,125.40 | 1,143.85 | 1,142.25 | 2.40% | 147,066 |
| Jan 20, 2026 | 1,118.90 | 1,146.80 | 1,096.60 | 1,117.05 | 1,115.48 | -0.88% | 214,931 |
| Jan 19, 2026 | 1,113.20 | 1,166.40 | 1,107.60 | 1,126.95 | 1,125.37 | -3.45% | 82,726 |
| Jan 16, 2026 | 1,149.40 | 1,183.80 | 1,150.00 | 1,167.20 | 1,165.57 | 1.50% | 306,691 |
| Jan 15, 2026 | 1,149.20 | 1,172.80 | 1,113.00 | 1,150.00 | 1,148.39 | 5.94% | 119,849 |
| Jan 14, 2026 | 1,098.10 | 1,110.60 | 1,055.20 | 1,085.49 | 1,083.97 | -1.55% | 59,434 |
| Jan 13, 2026 | 1,100.00 | 1,108.00 | 1,065.60 | 1,102.60 | 1,101.06 | 1.16% | 35,721 |
| Jan 12, 2026 | 1,084.00 | 1,094.60 | 1,072.60 | 1,090.00 | 1,088.47 | 0.59% | 432,836 |
| Jan 9, 2026 | 1,021.15 | 1,084.60 | 1,000.00 | 1,083.60 | 1,082.08 | 6.01% | 54,136 |
| Jan 8, 2026 | 1,042.75 | 1,075.00 | 1,009.70 | 1,022.15 | 1,020.72 | -2.60% | 318,610 |
| Jan 7, 2026 | 1,050.35 | 1,075.00 | 1,037.00 | 1,049.40 | 1,047.93 | -1.09% | 217,586 |
| Jan 6, 2026 | 1,040.00 | 1,064.20 | 1,019.80 | 1,061.00 | 1,059.51 | 2.46% | 41,163 |
| Jan 5, 2026 | 1,003.10 | 1,055.80 | 970.30 | 1,035.52 | 1,034.07 | 4.99% | 221,735 |
| Jan 2, 2026 | 919.45 | 998.60 | 919.00 | 986.30 | 984.92 | 7.22% | 13,825 |
| Dec 31, 2025 | 912.50 | 941.30 | 909.20 | 919.90 | 918.61 | 0.21% | 14,652 |
| Dec 30, 2025 | 907.05 | 923.80 | 906.20 | 918.00 | 916.71 | 1.24% | 5,322 |
| Dec 29, 2025 | 906.90 | 911.90 | 898.80 | 906.80 | 905.53 | 0.86% | 13,937 |
| Dec 24, 2025 | 896.00 | 912.80 | 877.20 | 899.10 | 897.84 | -0.45% | 2,205 |
| Dec 23, 2025 | 895.25 | 915.00 | 881.70 | 903.20 | 901.94 | 0.80% | 8,696 |
| Dec 22, 2025 | 903.15 | 915.90 | 893.20 | 896.00 | 894.75 | -0.62% | 410,390 |
| Dec 19, 2025 | 886.10 | 904.00 | 850.10 | 901.60 | 900.34 | 0.96% | 122,977 |
| Dec 18, 2025 | 868.00 | 896.80 | 865.10 | 893.00 | 891.75 | -3.30% | 212,318 |
| Dec 17, 2025 | 923.15 | 924.30 | 872.30 | 923.50 | 922.21 | 1.64% | 843,393 |
| Dec 16, 2025 | 899.05 | 954.90 | 908.20 | 908.60 | 907.33 | -2.41% | 72,443 |
| Dec 15, 2025 | 911.15 | 932.10 | 918.50 | 931.00 | 929.70 | 0.62% | 31,664 |
| Dec 12, 2025 | 945.05 | 968.90 | 922.00 | 925.30 | 924.00 | -1.66% | 51,238 |
| Dec 11, 2025 | 945.05 | 970.80 | 930.00 | 940.90 | 939.58 | -0.54% | 107,533 |
| Dec 10, 2025 | 964.45 | 967.00 | 933.00 | 946.00 | 944.68 | -0.77% | 191,356 |