ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 903.40
+6.20 (0.69%)
At close: Nov 28, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 895.05 | 907.90 | 882.10 | 903.40 | 903.40 | 0.69% | 159,651 |
| Nov 27, 2025 | 891.15 | 904.40 | 868.00 | 897.20 | 897.20 | -1.33% | 213,070 |
| Nov 26, 2025 | 875.05 | 909.36 | 846.00 | 909.30 | 909.30 | 4.76% | 46,068 |
| Nov 25, 2025 | 865.05 | 883.90 | 842.00 | 868.00 | 868.00 | 1.00% | 211,482 |
| Nov 24, 2025 | 844.20 | 867.40 | 827.20 | 859.40 | 859.40 | 3.05% | 76,229 |
| Nov 21, 2025 | 835.05 | 870.00 | 822.20 | 834.00 | 834.00 | -4.04% | 313,532 |
| Nov 20, 2025 | 908.80 | 925.00 | 869.09 | 869.09 | 869.09 | -0.85% | 243,884 |
| Nov 19, 2025 | 861.35 | 895.00 | 842.20 | 876.56 | 876.56 | 1.27% | 317,163 |
| Nov 18, 2025 | 872.00 | 877.40 | 857.10 | 865.60 | 865.60 | -1.32% | 251,331 |
| Nov 17, 2025 | 879.05 | 897.30 | 859.80 | 877.20 | 877.20 | 0.35% | 56,327 |
| Nov 14, 2025 | 866.40 | 876.60 | 842.90 | 874.10 | 874.10 | -0.84% | 92,580 |
| Nov 13, 2025 | 900.00 | 911.80 | 874.70 | 881.50 | 881.50 | -1.07% | 52,719 |
| Nov 12, 2025 | 887.65 | 897.10 | 885.10 | 891.03 | 891.03 | 0.12% | 23,182 |
| Nov 11, 2025 | 890.00 | 924.80 | 881.80 | 890.00 | 890.00 | -0.80% | 207,239 |
| Nov 10, 2025 | 892.20 | 899.30 | 884.00 | 897.18 | 897.18 | 3.03% | 32,625 |
| 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 | 833.80 | 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 |