ASML Holding N.V. (LON:0QB8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1,398.70
-20.90 (-1.47%)
At close: Oct 23, 2026
LON:0QB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,420.00 | 1,429.80 | 1,384.80 | 1,398.70 | 1,398.70 | -1.47% | 74,158 |
| Oct 22, 2026 | 1,446.10 | 1,458.40 | 1,415.80 | 1,419.60 | 1,419.60 | -4.88% | 231,384 |
| Oct 21, 2026 | 1,480.80 | 1,500.60 | 1,464.00 | 1,492.40 | 1,492.40 | 2.74% | 119,150 |
| Oct 20, 2026 | 1,458.30 | 1,469.10 | 1,436.60 | 1,452.60 | 1,452.60 | -2.94% | 124,435 |
| Oct 19, 2026 | 1,485.00 | 1,501.60 | 1,473.40 | 1,496.60 | 1,496.60 | 1.31% | 577,322 |
| Oct 16, 2026 | 1,479.70 | 1,499.80 | 1,469.40 | 1,477.20 | 1,477.20 | 0.83% | 733,783 |
| Oct 15, 2026 | 1,450.10 | 1,520.00 | 1,422.60 | 1,465.00 | 1,465.00 | -4.37% | 133,602 |
| Oct 14, 2026 | 1,510.10 | 1,563.80 | 1,494.60 | 1,532.00 | 1,532.00 | 1.48% | 66,763 |
| Oct 13, 2026 | 1,533.00 | 1,576.80 | 1,505.00 | 1,509.60 | 1,509.60 | -4.20% | 156,598 |
| Oct 12, 2026 | 1,604.00 | 1,613.00 | 1,570.20 | 1,575.80 | 1,575.80 | -1.28% | 23,662 |
| Oct 9, 2026 | 1,610.10 | 1,632.80 | 1,594.70 | 1,596.20 | 1,596.20 | 0.33% | 21,480 |
| Oct 8, 2026 | 1,592.40 | 1,643.20 | 1,569.40 | 1,591.00 | 1,591.00 | -1.24% | 70,401 |
| Oct 7, 2026 | 1,628.40 | 1,638.80 | 1,588.40 | 1,611.00 | 1,611.00 | -2.26% | 42,243 |
| Oct 6, 2026 | 1,656.20 | 1,674.00 | 1,634.00 | 1,648.32 | 1,648.32 | -0.56% | 36,619 |
| Oct 5, 2026 | 1,660.00 | 1,666.60 | 1,639.00 | 1,657.60 | 1,657.60 | 0.28% | 47,074 |
| Oct 2, 2026 | 1,614.70 | 1,659.50 | 1,613.00 | 1,653.00 | 1,653.00 | 3.51% | 60,571 |
| Oct 1, 2026 | 1,610.10 | 1,628.20 | 1,589.20 | 1,597.00 | 1,597.00 | 0.01% | 51,849 |
| Sep 30, 2026 | 1,606.90 | 1,630.30 | 1,596.80 | 1,596.80 | 1,596.80 | -0.27% | 38,037 |
| Sep 29, 2026 | 1,570.10 | 1,624.00 | 1,560.60 | 1,601.20 | 1,601.20 | 4.16% | 74,820 |
| Sep 28, 2026 | 1,510.10 | 1,553.80 | 1,499.00 | 1,537.20 | 1,537.20 | 0.96% | 83,128 |
| Sep 25, 2026 | 1,525.80 | 1,543.10 | 1,512.80 | 1,522.60 | 1,522.60 | 1.29% | 74,555 |
| Sep 24, 2026 | 1,514.90 | 1,520.60 | 1,489.60 | 1,503.20 | 1,503.20 | -0.58% | 174,469 |
| Sep 23, 2026 | 1,525.00 | 1,527.00 | 1,497.00 | 1,512.04 | 1,512.04 | 0.07% | 332,926 |
| Sep 22, 2026 | 1,488.00 | 1,520.40 | 1,468.80 | 1,511.00 | 1,511.00 | 2.12% | 90,119 |
| Sep 21, 2026 | 1,483.50 | 1,496.60 | 1,460.80 | 1,479.60 | 1,479.60 | 3.54% | 239,720 |
| Sep 18, 2026 | 1,439.50 | 1,448.40 | 1,418.00 | 1,429.00 | 1,429.00 | 0.78% | 147,379 |
| Sep 17, 2026 | 1,413.60 | 1,435.80 | 1,396.20 | 1,418.00 | 1,418.00 | 1.56% | 96,572 |
| Sep 16, 2026 | 1,403.70 | 1,423.00 | 1,371.33 | 1,396.20 | 1,396.20 | 1.65% | 89,065 |
| Sep 15, 2026 | 1,390.30 | 1,411.80 | 1,365.40 | 1,373.60 | 1,373.60 | -1.02% | 48,395 |
| Sep 14, 2026 | 1,429.60 | 1,429.60 | 1,369.50 | 1,387.80 | 1,387.80 | -6.13% | 212,764 |
| Sep 11, 2026 | 1,465.00 | 1,497.10 | 1,463.00 | 1,478.40 | 1,478.40 | 0.84% | 26,257 |
| Sep 10, 2026 | 1,497.80 | 1,511.80 | 1,447.60 | 1,466.12 | 1,466.11 | -1.50% | 110,508 |
| Sep 9, 2026 | 1,520.00 | 1,522.00 | 1,472.20 | 1,488.40 | 1,488.40 | -1.17% | 53,639 |
| Sep 8, 2026 | 1,506.10 | 1,540.20 | 1,486.40 | 1,506.00 | 1,506.00 | 1.25% | 172,181 |
| Sep 7, 2026 | 1,486.50 | 1,504.20 | 1,480.80 | 1,487.40 | 1,487.40 | 4.44% | 99,077 |
| Sep 4, 2026 | 1,424.00 | 1,482.80 | 1,419.80 | 1,424.20 | 1,424.20 | -0.03% | 69,086 |
| Sep 3, 2026 | 1,442.10 | 1,453.20 | 1,394.00 | 1,424.60 | 1,424.60 | -0.75% | 50,176 |
| Sep 2, 2026 | 1,429.00 | 1,447.80 | 1,423.20 | 1,435.40 | 1,435.40 | 0.29% | 242,225 |
| Sep 1, 2026 | 1,446.10 | 1,474.40 | 1,423.60 | 1,431.20 | 1,431.20 | -1.42% | 37,726 |
| Aug 31, 2026 | 1,474.20 | 1,485.00 | 1,446.60 | 1,451.80 | 1,451.80 | -2.40% | 22,036 |
| Aug 28, 2026 | 1,484.00 | 1,497.80 | 1,476.40 | 1,487.50 | 1,487.50 | 0.30% | 46,403 |
| Aug 27, 2026 | 1,529.60 | 1,540.80 | 1,479.00 | 1,483.00 | 1,483.00 | -0.75% | 44,000 |
| Aug 26, 2026 | 1,497.00 | 1,520.00 | 1,478.20 | 1,494.20 | 1,494.20 | -1.05% | 79,555 |
| Aug 25, 2026 | 1,514.90 | 1,517.80 | 1,494.60 | 1,510.00 | 1,510.00 | 1.45% | 266,006 |
| Aug 24, 2026 | 1,486.50 | 1,513.00 | 1,479.29 | 1,488.40 | 1,488.40 | -1.17% | 56,611 |
| Aug 21, 2026 | 1,501.60 | 1,530.60 | 1,491.60 | 1,506.00 | 1,506.00 | 0.04% | 403,103 |
| Aug 20, 2026 | 1,520.00 | 1,524.00 | 1,487.80 | 1,505.40 | 1,505.40 | -0.15% | 255,718 |
| Aug 19, 2026 | 1,540.00 | 1,562.10 | 1,499.00 | 1,507.61 | 1,507.61 | -5.77% | 287,195 |
| Aug 18, 2026 | 1,610.10 | 1,613.40 | 1,534.10 | 1,600.00 | 1,600.00 | -1.31% | 106,195 |
| Aug 17, 2026 | 1,610.90 | 1,632.20 | 1,585.20 | 1,621.20 | 1,621.20 | 2.45% | 29,797 |