ASML Holding N.V. (LON:0QB8)
London · Delayed Price · Currency is GBP · Price in EUR 1,366.40
+39.40 (2.97%)
At close: May 14, 2026
LON:0QB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,340.00 | 1,371.60 | 1,306.60 | 1,366.40 | 1,366.40 | 2.97% | 46,081 |
| 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% | 36,148 |
| May 7, 2026 | 1,310.10 | 1,350.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.56% | 148,219 |
| 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 |
| May 4, 2026 | 1,228.00 | 1,254.20 | 1,180.20 | 1,197.67 | 1,197.67 | -1.76% | 31,110 |
| Apr 30, 2026 | 1,180.00 | 1,222.40 | 1,170.00 | 1,219.10 | 1,219.10 | 2.88% | 288,359 |
| Apr 29, 2026 | 1,190.10 | 1,224.80 | 1,155.20 | 1,185.00 | 1,185.00 | -1.81% | 269,568 |
| Apr 28, 2026 | 1,208.00 | 1,263.80 | 1,167.20 | 1,206.80 | 1,206.80 | -1.56% | 360,679 |
| Apr 27, 2026 | 1,243.30 | 1,255.40 | 1,203.98 | 1,225.95 | 1,225.95 | -1.69% | 668,470 |
| Apr 24, 2026 | 1,221.00 | 1,264.00 | 1,205.00 | 1,247.00 | 1,247.00 | 1.90% | 242,419 |
| Apr 23, 2026 | 1,210.10 | 1,269.80 | 1,205.60 | 1,223.80 | 1,221.11 | -2.44% | 60,482 |
| Apr 22, 2026 | 1,249.60 | 1,260.20 | 1,240.00 | 1,254.42 | 1,251.66 | -0.31% | 78,687 |
| Apr 21, 2026 | 1,269.00 | 1,269.00 | 1,231.00 | 1,258.33 | 1,255.56 | 1.15% | 79,897 |
| Apr 20, 2026 | 1,219.10 | 1,248.60 | 1,079.79 | 1,244.00 | 1,241.26 | 0.08% | 39,907 |
| Apr 17, 2026 | 1,200.00 | 1,248.00 | 1,201.00 | 1,243.00 | 1,240.26 | 1.67% | 598,318 |
| Apr 16, 2026 | 1,260.00 | 1,278.60 | 1,199.60 | 1,222.60 | 1,219.91 | -0.60% | 82,364 |
| Apr 15, 2026 | 1,300.00 | 1,307.20 | 1,219.20 | 1,230.00 | 1,227.29 | -4.24% | 135,105 |
| Apr 14, 2026 | 1,284.20 | 1,304.60 | 1,244.80 | 1,284.50 | 1,281.67 | 2.19% | 1,095,148 |
| Apr 13, 2026 | 1,244.60 | 1,287.60 | 1,233.40 | 1,257.00 | 1,254.23 | -1.02% | 520,112 |
| Apr 10, 2026 | 1,238.30 | 1,280.20 | 1,227.00 | 1,270.00 | 1,267.20 | 2.85% | 50,310 |
| Apr 9, 2026 | 1,200.00 | 1,236.40 | 1,151.40 | 1,234.80 | 1,232.08 | 2.25% | 197,749 |
| Apr 8, 2026 | 1,189.00 | 1,220.60 | 1,100.00 | 1,207.68 | 1,205.02 | 8.43% | 183,281 |
| Apr 7, 2026 | 1,124.00 | 1,155.40 | 1,100.20 | 1,113.80 | 1,111.35 | -4.07% | 166,297 |
| Apr 2, 2026 | 1,126.10 | 1,173.80 | 1,126.60 | 1,161.00 | 1,158.44 | -2.24% | 160,515 |
| Apr 1, 2026 | 1,187.70 | 1,199.20 | 1,140.80 | 1,187.60 | 1,184.99 | 6.11% | 261,565 |
| Mar 31, 2026 | 1,088.40 | 1,126.60 | 1,072.20 | 1,119.20 | 1,116.74 | 1.38% | 77,040 |
| Mar 30, 2026 | 1,120.00 | 1,155.00 | 1,096.80 | 1,104.00 | 1,101.57 | -3.70% | 57,122 |
| Mar 27, 2026 | 1,153.60 | 1,188.60 | 1,129.80 | 1,146.40 | 1,143.88 | -1.66% | 79,654 |
| Mar 26, 2026 | 1,180.00 | 1,196.20 | 1,158.70 | 1,165.80 | 1,163.23 | -3.78% | 191,525 |
| Mar 25, 2026 | 1,202.10 | 1,238.00 | 1,182.60 | 1,211.60 | 1,208.93 | 3.08% | 265,559 |
| Mar 24, 2026 | 1,200.00 | 1,219.80 | 1,162.60 | 1,175.40 | 1,172.81 | - | 115,668 |
| Mar 23, 2026 | 1,100.60 | 1,204.60 | 1,074.80 | 1,175.40 | 1,172.81 | 4.18% | 129,084 |
| Mar 20, 2026 | 1,181.80 | 1,190.00 | 1,128.14 | 1,128.20 | 1,125.72 | -3.46% | 182,839 |
| Mar 19, 2026 | 1,174.30 | 1,209.80 | 1,141.40 | 1,168.60 | 1,166.03 | -2.17% | 143,734 |
| Mar 18, 2026 | 1,229.60 | 1,248.00 | 1,177.60 | 1,194.52 | 1,191.89 | -0.56% | 253,337 |
| Mar 17, 2026 | 1,185.00 | 1,225.00 | 1,179.60 | 1,201.20 | 1,198.56 | 0.32% | 69,618 |
| Mar 16, 2026 | 1,189.60 | 1,209.80 | 1,160.40 | 1,197.40 | 1,194.76 | 1.51% | 88,454 |
| Mar 13, 2026 | 1,170.90 | 1,207.40 | 1,136.40 | 1,179.60 | 1,177.00 | 0.31% | 87,080 |
| Mar 12, 2026 | 1,194.90 | 1,205.40 | 1,158.60 | 1,176.00 | 1,173.41 | -1.90% | 46,678 |
| Mar 11, 2026 | 1,195.30 | 1,215.20 | 1,166.20 | 1,198.80 | 1,196.16 | 0.22% | 181,251 |
| Mar 10, 2026 | 1,214.90 | 1,208.40 | 1,147.40 | 1,196.20 | 1,193.57 | 4.23% | 141,321 |
| Mar 9, 2026 | 1,061.40 | 1,147.60 | 1,060.40 | 1,147.60 | 1,145.07 | -1.15% | 124,586 |
| Mar 6, 2026 | 1,182.90 | 1,222.40 | 1,112.80 | 1,161.01 | 1,158.45 | -3.74% | 17,720 |
| Mar 5, 2026 | 1,198.10 | 1,219.20 | 1,152.40 | 1,206.12 | 1,203.46 | 0.53% | 25,594 |
| Mar 4, 2026 | 1,190.10 | 1,210.60 | 1,140.20 | 1,199.80 | 1,197.16 | 3.27% | 43,299 |
| Mar 3, 2026 | 1,190.10 | 1,210.60 | 1,143.80 | 1,161.80 | 1,159.24 | -4.02% | 35,895 |