ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 1,540.80
-23.12 (-1.48%)
At close: Jul 13, 2026
LON:0QB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,520.00 | 1,574.20 | 1,497.80 | 1,540.80 | 1,540.80 | -1.48% | 33,148 |
| Jul 10, 2026 | 1,538.90 | 1,600.80 | 1,546.60 | 1,563.92 | 1,563.92 | -0.60% | 63,133 |
| Jul 9, 2026 | 1,569.00 | 1,625.40 | 1,556.20 | 1,573.40 | 1,573.40 | 2.17% | 34,064 |
| Jul 8, 2026 | 1,520.40 | 1,554.80 | 1,496.40 | 1,540.00 | 1,540.00 | 2.14% | 61,005 |
| Jul 7, 2026 | 1,570.90 | 1,580.00 | 1,502.60 | 1,507.80 | 1,507.80 | -7.41% | 48,454 |
| Jul 6, 2026 | 1,610.10 | 1,636.60 | 1,588.80 | 1,628.40 | 1,628.40 | 0.09% | 286,163 |
| Jul 3, 2026 | 1,588.40 | 1,641.60 | 1,588.40 | 1,627.00 | 1,627.00 | 2.05% | 31,746 |
| Jul 2, 2026 | 1,595.70 | 1,644.00 | 1,566.40 | 1,594.34 | 1,594.34 | -7.01% | 40,837 |
| Jul 1, 2026 | 1,725.00 | 1,735.00 | 1,632.40 | 1,714.60 | 1,714.60 | 2.88% | 89,160 |
| Jun 30, 2026 | 1,652.00 | 1,740.60 | 1,608.00 | 1,666.60 | 1,666.60 | 4.23% | 244,137 |
| Jun 29, 2026 | 1,581.00 | 1,615.20 | 1,547.60 | 1,599.00 | 1,599.00 | 1.32% | 25,685 |
| Jun 26, 2026 | 1,574.10 | 1,593.30 | 1,547.60 | 1,578.20 | 1,578.20 | -1.12% | 327,648 |
| Jun 25, 2026 | 1,665.40 | 1,639.60 | 1,564.80 | 1,596.00 | 1,596.00 | 2.52% | 115,324 |
| Jun 24, 2026 | 1,570.10 | 1,600.00 | 1,525.60 | 1,556.77 | 1,556.77 | -0.26% | 51,787 |
| Jun 23, 2026 | 1,600.00 | 1,604.60 | 1,553.40 | 1,560.80 | 1,560.80 | -7.19% | 49,148 |
| Jun 22, 2026 | 1,644.00 | 1,710.70 | 1,620.00 | 1,681.74 | 1,681.74 | 1.44% | 123,383 |
| Jun 19, 2026 | 1,654.90 | 1,698.00 | 1,620.20 | 1,657.80 | 1,657.80 | -0.05% | 281,934 |
| Jun 18, 2026 | 1,654.90 | 1,691.40 | 1,613.80 | 1,658.60 | 1,658.60 | 0.34% | 142,749 |
| Jun 17, 2026 | 1,561.00 | 1,658.40 | 1,580.40 | 1,653.00 | 1,653.00 | 4.86% | 87,123 |
| Jun 16, 2026 | 1,626.50 | 1,654.80 | 1,576.41 | 1,576.41 | 1,576.41 | -3.31% | 77,951 |
| Jun 15, 2026 | 1,680.00 | 1,676.40 | 1,603.00 | 1,630.44 | 1,630.44 | 1.04% | 77,573 |
| Jun 12, 2026 | 1,608.00 | 1,632.00 | 1,574.20 | 1,613.60 | 1,613.60 | 3.30% | 59,047 |
| Jun 11, 2026 | 1,488.00 | 1,585.70 | 1,503.80 | 1,562.00 | 1,562.00 | 3.64% | 66,299 |
| Jun 10, 2026 | 1,500.00 | 1,567.20 | 1,486.00 | 1,507.20 | 1,507.20 | -0.08% | 66,939 |
| Jun 9, 2026 | 1,534.90 | 1,582.00 | 1,477.20 | 1,508.40 | 1,508.40 | -1.35% | 136,493 |
| Jun 8, 2026 | 1,386.10 | 1,532.40 | 1,398.00 | 1,529.00 | 1,529.00 | 4.71% | 174,347 |
| Jun 5, 2026 | 1,461.80 | 1,536.00 | 1,442.20 | 1,460.20 | 1,460.20 | -2.52% | 184,958 |
| Jun 4, 2026 | 1,480.00 | 1,515.80 | 1,438.00 | 1,498.00 | 1,498.00 | 1.15% | 76,328 |
| Jun 3, 2026 | 1,496.00 | 1,509.40 | 1,447.60 | 1,481.00 | 1,481.00 | 2.14% | 184,820 |
| Jun 2, 2026 | 1,406.90 | 1,465.40 | 1,371.00 | 1,449.95 | 1,449.95 | 4.50% | 250,321 |
| Jun 1, 2026 | 1,390.70 | 1,427.60 | 1,354.80 | 1,387.56 | 1,387.56 | 0.20% | 111,668 |
| May 29, 2026 | 1,389.00 | 1,425.00 | 1,354.80 | 1,384.80 | 1,384.80 | -0.37% | 52,629 |
| May 28, 2026 | 1,374.70 | 1,395.00 | 1,358.60 | 1,390.00 | 1,390.00 | 0.97% | 105,250 |
| May 27, 2026 | 1,397.20 | 1,431.00 | 1,359.80 | 1,376.66 | 1,376.66 | -3.46% | 322,335 |
| May 26, 2026 | 1,430.90 | 1,454.60 | 1,383.80 | 1,426.00 | 1,426.00 | 0.07% | 82,189 |
| May 25, 2026 | 1,433.20 | 1,450.00 | 1,408.20 | 1,425.00 | 1,425.00 | 1.76% | 89,698 |
| May 22, 2026 | 1,374.10 | 1,412.80 | 1,331.40 | 1,400.40 | 1,400.40 | 3.75% | 29,461 |
| May 21, 2026 | 1,318.50 | 1,367.00 | 1,294.00 | 1,349.80 | 1,349.80 | 1.41% | 313,446 |
| May 20, 2026 | 1,276.40 | 1,336.20 | 1,230.20 | 1,331.00 | 1,331.00 | 6.75% | 60,284 |
| May 19, 2026 | 1,250.10 | 1,290.40 | 1,225.80 | 1,246.80 | 1,246.80 | -3.48% | 143,431 |
| May 18, 2026 | 1,284.00 | 1,313.00 | 1,259.20 | 1,291.80 | 1,291.80 | -1.12% | 294,439 |
| May 15, 2026 | 1,340.40 | 1,340.20 | 1,279.40 | 1,306.40 | 1,306.40 | -2.65% | 70,974 |
| May 14, 2026 | 1,340.00 | 1,371.60 | 1,306.60 | 1,342.00 | 1,342.00 | 1.13% | 99,872 |
| May 13, 2026 | 1,300.00 | 1,327.00 | 1,258.20 | 1,327.00 | 1,327.00 | 4.65% | 105,543 |
| May 12, 2026 | 1,299.50 | 1,312.00 | 1,263.80 | 1,268.00 | 1,268.00 | -2.88% | 76,518 |
| May 11, 2026 | 1,325.00 | 1,352.20 | 1,291.80 | 1,305.60 | 1,305.60 | -1.02% | 37,427 |
| May 8, 2026 | 1,300.00 | 1,339.20 | 1,286.00 | 1,319.00 | 1,319.00 | 1.46% | 36,230 |
| May 7, 2026 | 1,310.10 | 1,350.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.56% | 148,220 |
| May 6, 2026 | 1,250.10 | 1,306.10 | 1,200.00 | 1,292.80 | 1,292.80 | 6.11% | 43,875 |
| May 5, 2026 | 1,183.30 | 1,232.00 | 1,175.00 | 1,218.40 | 1,218.40 | 1.73% | 180,640 |