ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 636.60
-17.83 (-2.72%)
At close: Aug 29, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 660.00 | 663.40 | 643.50 | 654.43 | 654.43 | -0.87% | 181,974 |
| Aug 27, 2025 | 652.00 | 661.10 | 625.00 | 660.20 | 660.20 | 1.48% | 285,718 |
| Aug 26, 2025 | 648.60 | 655.50 | 631.70 | 650.60 | 650.60 | 0.60% | 36,488 |
| Aug 25, 2025 | 645.00 | 650.50 | 628.80 | 646.70 | 646.70 | -0.28% | 128,819 |
| Aug 22, 2025 | 630.60 | 650.80 | 620.00 | 648.50 | 648.50 | 2.21% | 37,734 |
| Aug 21, 2025 | 640.00 | 654.00 | 625.30 | 634.50 | 634.50 | -0.58% | 364,398 |
| Aug 20, 2025 | 642.00 | 652.10 | 626.30 | 638.20 | 638.20 | -0.64% | 81,387 |
| Aug 19, 2025 | 641.35 | 650.00 | 623.20 | 642.30 | 642.30 | 1.47% | 110,992 |
| Aug 18, 2025 | 634.20 | 639.30 | 621.80 | 633.00 | 633.00 | -0.58% | 96,231 |
| Aug 15, 2025 | 634.40 | 639.80 | 628.80 | 636.70 | 636.70 | -0.91% | 33,007 |
| Aug 14, 2025 | 645.25 | 648.50 | 639.10 | 642.57 | 642.57 | 0.21% | 12,288 |
| Aug 13, 2025 | 635.05 | 650.00 | 633.80 | 641.22 | 641.22 | 2.63% | 61,593 |
| Aug 12, 2025 | 625.05 | 634.70 | 600.10 | 624.80 | 624.80 | -0.59% | 45,861 |
| Aug 11, 2025 | 622.20 | 629.96 | 618.10 | 628.50 | 628.50 | 1.88% | 42,900 |
| Aug 8, 2025 | 613.65 | 618.18 | 608.50 | 616.90 | 616.90 | 1.02% | 164,116 |
| Aug 7, 2025 | 604.40 | 615.40 | 590.10 | 610.70 | 610.70 | 3.15% | 69,933 |
| Aug 6, 2025 | 598.70 | 615.30 | 587.85 | 592.05 | 592.05 | -0.85% | 128,563 |
| Aug 5, 2025 | 605.05 | 609.30 | 592.40 | 597.10 | 597.10 | -0.89% | 1,336,894 |
| Aug 4, 2025 | 600.00 | 717.61 | 590.00 | 602.47 | 602.47 | 1.26% | 56,173 |
| 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 |