ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 1,506.00
+0.60 (0.04%)
At close: Aug 21, 2026
LON:0QB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,618.90 | 1,625.20 | 1,575.40 | 1,582.40 | 1,582.40 | 0.19% | 237,256 |
| Aug 13, 2026 | 1,598.50 | 1,613.60 | 1,569.50 | 1,579.40 | 1,579.40 | 0.79% | 23,758 |
| Aug 12, 2026 | 1,598.10 | 1,596.30 | 1,566.40 | 1,567.00 | 1,567.00 | 0.84% | 33,440 |
| Aug 11, 2026 | 1,514.90 | 1,577.00 | 1,510.20 | 1,554.00 | 1,554.00 | 1.64% | 57,098 |
| Aug 10, 2026 | 1,510.10 | 1,558.00 | 1,510.00 | 1,528.90 | 1,528.90 | 2.19% | 52,359 |
| Aug 7, 2026 | 1,474.90 | 1,529.20 | 1,482.00 | 1,496.20 | 1,496.20 | 0.15% | 32,541 |
| Aug 6, 2026 | 1,462.90 | 1,503.80 | 1,449.70 | 1,494.00 | 1,494.00 | 1.92% | 45,289 |
| Aug 5, 2026 | 1,500.00 | 1,500.60 | 1,455.00 | 1,465.80 | 1,465.80 | -0.29% | 739,169 |
| Aug 4, 2026 | 1,440.00 | 1,485.40 | 1,442.40 | 1,470.00 | 1,470.00 | 3.64% | 158,720 |
| Aug 3, 2026 | 1,428.40 | 1,444.00 | 1,372.60 | 1,418.40 | 1,418.40 | -1.10% | 38,023 |
| Jul 31, 2026 | 1,502.10 | 1,495.60 | 1,418.60 | 1,434.20 | 1,434.20 | 0.05% | 226,840 |
| Jul 30, 2026 | 1,360.00 | 1,456.40 | 1,358.60 | 1,433.45 | 1,433.45 | 4.74% | 353,593 |
| Jul 29, 2026 | 1,370.30 | 1,420.00 | 1,334.60 | 1,368.60 | 1,368.60 | -1.43% | 267,013 |
| Jul 28, 2026 | 1,378.30 | 1,425.60 | 1,366.60 | 1,388.40 | 1,388.40 | -2.91% | 350,078 |
| Jul 27, 2026 | 1,562.90 | 1,591.90 | 1,419.40 | 1,430.00 | 1,430.00 | -9.10% | 78,191 |
| Jul 24, 2026 | 1,554.10 | 1,594.60 | 1,542.40 | 1,575.00 | 1,573.12 | -0.05% | 28,806 |
| Jul 23, 2026 | 1,600.00 | 1,603.40 | 1,554.80 | 1,575.80 | 1,573.92 | -0.87% | 127,669 |
| Jul 22, 2026 | 1,558.10 | 1,589.60 | 1,537.80 | 1,589.60 | 1,587.70 | -0.29% | 23,116 |
| Jul 21, 2026 | 1,548.00 | 1,596.40 | 1,539.00 | 1,594.20 | 1,592.30 | 3.59% | 48,805 |
| Jul 20, 2026 | 1,534.90 | 1,574.80 | 1,519.00 | 1,539.00 | 1,537.16 | -0.26% | 204,564 |
| Jul 17, 2026 | 1,536.00 | 1,559.00 | 1,490.80 | 1,543.00 | 1,541.16 | -3.47% | 164,742 |
| Jul 16, 2026 | 1,590.10 | 1,619.00 | 1,543.20 | 1,598.40 | 1,596.49 | 3.16% | 213,651 |
| Jul 15, 2026 | 1,656.80 | 1,678.00 | 1,536.20 | 1,549.40 | 1,547.55 | -0.41% | 87,525 |
| Jul 14, 2026 | 1,511.10 | 1,568.40 | 1,507.60 | 1,555.80 | 1,553.94 | 0.97% | 413,608 |
| Jul 13, 2026 | 1,520.00 | 1,574.20 | 1,497.80 | 1,540.80 | 1,538.96 | -1.48% | 33,148 |
| Jul 10, 2026 | 1,538.90 | 1,600.80 | 1,546.60 | 1,563.92 | 1,562.06 | -0.60% | 63,133 |
| Jul 9, 2026 | 1,569.00 | 1,625.40 | 1,556.20 | 1,573.40 | 1,571.52 | 2.17% | 34,064 |
| Jul 8, 2026 | 1,520.40 | 1,554.80 | 1,496.40 | 1,540.00 | 1,538.16 | 2.14% | 61,005 |
| Jul 7, 2026 | 1,570.90 | 1,580.00 | 1,502.60 | 1,507.80 | 1,506.00 | -7.41% | 48,454 |
| Jul 6, 2026 | 1,610.10 | 1,636.60 | 1,588.80 | 1,628.40 | 1,626.46 | 0.09% | 286,163 |
| Jul 3, 2026 | 1,588.40 | 1,641.60 | 1,588.40 | 1,627.00 | 1,625.06 | 2.05% | 31,746 |
| Jul 2, 2026 | 1,595.70 | 1,644.00 | 1,566.40 | 1,594.34 | 1,592.43 | -7.01% | 40,837 |
| Jul 1, 2026 | 1,725.00 | 1,735.00 | 1,632.40 | 1,714.60 | 1,712.55 | 2.88% | 89,160 |
| Jun 30, 2026 | 1,652.00 | 1,740.60 | 1,608.00 | 1,666.60 | 1,664.61 | 4.23% | 244,137 |
| Jun 29, 2026 | 1,581.00 | 1,615.20 | 1,547.60 | 1,599.00 | 1,597.09 | 1.32% | 25,685 |
| Jun 26, 2026 | 1,574.10 | 1,593.30 | 1,547.60 | 1,578.20 | 1,576.32 | -1.12% | 327,648 |
| Jun 25, 2026 | 1,665.40 | 1,639.60 | 1,564.80 | 1,596.00 | 1,594.09 | 2.52% | 115,324 |
| Jun 24, 2026 | 1,570.10 | 1,600.00 | 1,525.60 | 1,556.77 | 1,554.91 | -0.26% | 51,787 |
| Jun 23, 2026 | 1,600.00 | 1,604.60 | 1,553.40 | 1,560.80 | 1,558.94 | -7.19% | 49,148 |
| Jun 22, 2026 | 1,644.00 | 1,710.70 | 1,620.00 | 1,681.74 | 1,679.74 | 1.44% | 123,383 |
| Jun 19, 2026 | 1,654.90 | 1,698.00 | 1,620.20 | 1,657.80 | 1,655.82 | -0.05% | 281,934 |
| Jun 18, 2026 | 1,654.90 | 1,691.40 | 1,613.80 | 1,658.60 | 1,656.62 | 0.34% | 142,749 |
| Jun 17, 2026 | 1,561.00 | 1,658.40 | 1,580.40 | 1,653.00 | 1,651.03 | 4.86% | 87,123 |
| Jun 16, 2026 | 1,626.50 | 1,654.80 | 1,576.41 | 1,576.41 | 1,574.53 | -3.31% | 77,951 |
| Jun 15, 2026 | 1,680.00 | 1,676.40 | 1,603.00 | 1,630.44 | 1,628.50 | 1.04% | 77,573 |
| Jun 12, 2026 | 1,608.00 | 1,632.00 | 1,574.20 | 1,613.60 | 1,611.67 | 3.30% | 59,047 |