ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 1,161.00
-26.60 (-2.24%)
At close: Apr 2, 2026
LON:0QB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,126.10 | 1,173.80 | 1,126.60 | 1,161.00 | 1,161.00 | -2.24% | 160,515 |
| Apr 1, 2026 | 1,187.70 | 1,199.20 | 1,140.80 | 1,187.60 | 1,187.60 | 6.11% | 261,565 |
| Mar 31, 2026 | 1,088.40 | 1,126.60 | 1,072.20 | 1,119.20 | 1,119.20 | 1.38% | 77,040 |
| Mar 30, 2026 | 1,120.00 | 1,155.00 | 1,096.80 | 1,104.00 | 1,104.00 | -3.70% | 57,122 |
| Mar 27, 2026 | 1,153.60 | 1,188.60 | 1,129.80 | 1,146.40 | 1,146.40 | -1.66% | 79,654 |
| Mar 26, 2026 | 1,180.00 | 1,196.20 | 1,158.70 | 1,165.80 | 1,165.80 | -3.78% | 191,525 |
| Mar 25, 2026 | 1,202.10 | 1,238.00 | 1,182.60 | 1,211.60 | 1,211.60 | 3.08% | 265,559 |
| Mar 24, 2026 | 1,200.00 | 1,219.80 | 1,162.60 | 1,175.40 | 1,175.40 | - | 115,668 |
| Mar 23, 2026 | 1,100.60 | 1,204.60 | 1,074.80 | 1,175.40 | 1,175.40 | 4.18% | 129,084 |
| Mar 20, 2026 | 1,181.80 | 1,190.00 | 1,128.14 | 1,128.20 | 1,128.20 | -3.46% | 182,839 |
| Mar 19, 2026 | 1,174.30 | 1,209.80 | 1,141.40 | 1,168.60 | 1,168.60 | -2.17% | 143,734 |
| Mar 18, 2026 | 1,229.60 | 1,248.00 | 1,177.60 | 1,194.52 | 1,194.52 | -0.56% | 253,337 |
| Mar 17, 2026 | 1,185.00 | 1,225.00 | 1,179.60 | 1,201.20 | 1,201.20 | 0.32% | 69,618 |
| Mar 16, 2026 | 1,189.60 | 1,209.80 | 1,160.40 | 1,197.40 | 1,197.40 | 1.51% | 88,454 |
| Mar 13, 2026 | 1,170.90 | 1,207.40 | 1,136.40 | 1,179.60 | 1,179.60 | 0.31% | 87,080 |
| Mar 12, 2026 | 1,194.90 | 1,205.40 | 1,158.60 | 1,176.00 | 1,176.00 | -1.90% | 46,678 |
| Mar 11, 2026 | 1,195.30 | 1,215.20 | 1,166.20 | 1,198.80 | 1,198.80 | 0.22% | 181,251 |
| Mar 10, 2026 | 1,214.90 | 1,208.40 | 1,147.40 | 1,196.20 | 1,196.20 | 4.23% | 141,321 |
| Mar 9, 2026 | 1,061.40 | 1,147.60 | 1,060.40 | 1,147.60 | 1,147.60 | -1.15% | 124,586 |
| Mar 6, 2026 | 1,182.90 | 1,222.40 | 1,112.80 | 1,161.01 | 1,161.01 | -3.74% | 17,720 |
| Mar 5, 2026 | 1,198.10 | 1,219.20 | 1,152.40 | 1,206.12 | 1,206.12 | 0.53% | 25,594 |
| Mar 4, 2026 | 1,190.10 | 1,210.60 | 1,140.20 | 1,199.80 | 1,199.80 | 3.27% | 43,299 |
| Mar 3, 2026 | 1,190.10 | 1,210.60 | 1,143.80 | 1,161.80 | 1,161.80 | -4.02% | 35,895 |
| Mar 2, 2026 | 1,198.10 | 1,231.40 | 1,167.80 | 1,210.40 | 1,210.40 | -1.80% | 34,701 |
| Feb 27, 2026 | 1,233.00 | 1,240.20 | 1,201.40 | 1,232.64 | 1,232.64 | 0.41% | 49,769 |
| Feb 26, 2026 | 1,287.30 | 1,316.00 | 1,211.40 | 1,227.55 | 1,227.55 | -4.72% | 68,802 |
| Feb 25, 2026 | 1,257.20 | 1,312.60 | 1,220.00 | 1,288.40 | 1,288.40 | 1.32% | 82,589 |
| Feb 24, 2026 | 1,265.00 | 1,292.80 | 1,240.20 | 1,271.60 | 1,271.60 | 1.76% | 277,244 |
| Feb 23, 2026 | 1,218.50 | 1,265.20 | 1,220.00 | 1,249.60 | 1,249.60 | 0.61% | 112,102 |
| Feb 20, 2026 | 1,221.00 | 1,261.40 | 1,201.80 | 1,242.00 | 1,242.00 | 0.55% | 153,377 |
| 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 |