ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 595.00
-18.10 (-2.95%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 611.05 | 625.00 | 602.80 | 604.90 | 603.30 | -1.79% | 129,558 |
| Jul 24, 2025 | 608.80 | 621.20 | 608.70 | 615.90 | 614.27 | 1.30% | 122,666 |
| Jul 23, 2025 | 605.05 | 803.86 | 603.00 | 608.00 | 606.39 | 0.93% | 181,649 |
| Jul 22, 2025 | 616.20 | 617.50 | 601.70 | 602.40 | 600.81 | -3.48% | 82,443 |
| Jul 21, 2025 | 638.50 | 649.90 | 622.60 | 624.10 | 622.45 | -2.41% | 216,089 |
| Jul 18, 2025 | 651.05 | 823.22 | 630.00 | 639.51 | 637.82 | -1.64% | 737,189 |
| Jul 17, 2025 | 650.00 | 663.80 | 632.30 | 650.20 | 648.48 | 3.90% | 285,695 |
| Jul 16, 2025 | 669.45 | 689.50 | 583.98 | 625.80 | 624.15 | -11.28% | 150,695 |
| Jul 15, 2025 | 700.00 | 708.50 | 670.30 | 705.37 | 703.50 | 2.63% | 85,946 |
| Jul 14, 2025 | 680.00 | 687.30 | 676.00 | 687.30 | 685.48 | 0.31% | 17,292 |
| Jul 11, 2025 | 685.05 | 699.90 | 668.50 | 685.20 | 683.39 | 0.62% | 183,069 |
| Jul 10, 2025 | 679.05 | 693.60 | 660.00 | 681.00 | 679.20 | 0.89% | 219,453 |
| Jul 9, 2025 | 676.80 | 685.00 | 660.10 | 675.00 | 673.22 | -0.57% | 202,494 |
| Jul 8, 2025 | 671.75 | 681.30 | 665.90 | 678.90 | 677.10 | 1.09% | 215,487 |
| Jul 7, 2025 | 659.55 | 675.90 | 657.60 | 671.60 | 669.82 | 1.85% | 39,843 |
| Jul 4, 2025 | 670.00 | 684.90 | 653.70 | 659.40 | 657.66 | -2.36% | 52,419 |
| Jul 3, 2025 | 682.50 | 694.90 | 661.30 | 675.32 | 673.54 | -0.39% | 431,476 |
| Jul 2, 2025 | 665.35 | 678.50 | 654.40 | 678.00 | 676.21 | 1.47% | 113,575 |
| Jul 1, 2025 | 672.60 | 694.90 | 663.40 | 668.20 | 666.43 | -1.39% | 60,302 |
| Jun 30, 2025 | 688.50 | 685.00 | 665.10 | 677.60 | 675.81 | -0.79% | 16,374 |
| Jun 27, 2025 | 688.00 | 690.99 | 679.20 | 683.01 | 681.21 | 0.83% | 79,111 |
| Jun 26, 2025 | 692.10 | 709.90 | 672.00 | 677.40 | 675.61 | -2.46% | 175,190 |
| Jun 25, 2025 | 700.00 | 713.00 | 685.10 | 694.50 | 692.66 | 0.45% | 43,335 |
| Jun 24, 2025 | 692.20 | 697.00 | 669.50 | 691.40 | 689.57 | 3.39% | 170,746 |
| Jun 23, 2025 | 654.30 | 671.20 | 651.20 | 668.70 | 666.93 | 2.81% | 142,126 |
| Jun 20, 2025 | 659.45 | 674.90 | 640.70 | 650.40 | 648.68 | -0.62% | 42,663 |
| Jun 19, 2025 | 659.05 | 675.00 | 653.10 | 654.44 | 652.71 | -1.59% | 31,530 |
| Jun 18, 2025 | 669.25 | 675.00 | 652.00 | 665.00 | 663.24 | 0.68% | 69,185 |
| Jun 17, 2025 | 662.50 | 675.00 | 652.00 | 660.50 | 658.75 | -1.61% | 62,255 |
| Jun 16, 2025 | 664.60 | 672.00 | 658.80 | 671.30 | 669.52 | 1.01% | 689,134 |
| Jun 13, 2025 | 665.25 | 672.80 | 660.10 | 664.60 | 662.84 | -1.77% | 129,557 |
| Jun 12, 2025 | 682.50 | 699.90 | 670.10 | 676.60 | 674.81 | -1.97% | 84,226 |
| Jun 11, 2025 | 687.25 | 695.80 | 686.10 | 690.20 | 688.37 | 0.68% | 119,256 |
| Jun 10, 2025 | 675.25 | 687.70 | 670.50 | 685.52 | 683.70 | 1.39% | 220,599 |
| Jun 9, 2025 | 659.15 | 685.40 | 652.10 | 676.11 | 674.32 | 1.31% | 17,141 |
| Jun 6, 2025 | 658.00 | 667.60 | 657.20 | 667.38 | 665.62 | 1.30% | 27,072 |
| Jun 5, 2025 | 656.00 | 665.00 | 651.10 | 658.81 | 657.07 | 0.98% | 24,606 |
| Jun 4, 2025 | 658.60 | 664.70 | 651.10 | 652.40 | 650.67 | 0.80% | 94,486 |
| Jun 3, 2025 | 642.70 | 670.70 | 635.20 | 647.21 | 645.50 | 0.16% | 63,551 |
| Jun 2, 2025 | 639.75 | 647.70 | 636.10 | 646.20 | 644.49 | -1.18% | 48,265 |
| May 30, 2025 | 657.35 | 680.00 | 650.10 | 653.90 | 652.17 | -1.74% | 130,420 |
| May 29, 2025 | 673.85 | 689.90 | 656.90 | 665.50 | 663.74 | 0.71% | 74,746 |
| May 28, 2025 | 665.05 | 671.60 | 659.10 | 660.80 | 659.05 | -0.80% | 51,801 |
| May 27, 2025 | 654.10 | 676.90 | 651.70 | 666.10 | 664.34 | 1.85% | 47,439 |
| May 26, 2025 | 658.80 | 662.00 | 630.10 | 654.00 | 652.27 | 1.46% | 8,592 |