ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 849.80
-45.60 (-5.09%)
At close: Nov 14, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 905.50 | 905.50 | 895.40 | 895.40 | 895.40 | 0.38% | - |
| Nov 12, 2025 | 887.70 | 896.40 | 887.70 | 892.00 | 892.00 | 0.31% | - |
| Nov 11, 2025 | 896.20 | 896.40 | 888.40 | 889.20 | 889.20 | 0.08% | - |
| Nov 10, 2025 | 893.80 | 897.20 | 888.50 | 888.50 | 888.50 | 0.49% | 2 |
| Nov 7, 2025 | 896.50 | 896.50 | 884.20 | 884.20 | 884.20 | -1.00% | 29 |
| Nov 6, 2025 | 905.10 | 912.10 | 893.10 | 893.10 | 893.10 | -1.63% | 1 |
| Nov 5, 2025 | 886.80 | 907.90 | 886.80 | 907.90 | 907.90 | -1.10% | 77 |
| Nov 4, 2025 | 910.60 | 924.90 | 903.90 | 918.00 | 918.00 | -0.98% | 30 |
| Nov 3, 2025 | 918.10 | 927.10 | 918.10 | 927.10 | 927.10 | 0.98% | 7 |
| Oct 31, 2025 | 931.40 | 931.40 | 918.10 | 918.10 | 918.10 | -1.55% | 6 |
| Oct 30, 2025 | 927.20 | 932.60 | 925.00 | 932.60 | 932.60 | 1.44% | - |
| Oct 29, 2025 | 912.20 | 925.50 | 912.20 | 919.40 | 919.40 | 1.54% | - |
| Oct 28, 2025 | 902.80 | 911.80 | 902.70 | 905.50 | 905.50 | - | 10 |
| Oct 27, 2025 | 893.00 | 912.10 | 893.00 | 905.50 | 903.90 | 1.40% | 2 |
| Oct 24, 2025 | 902.80 | 902.80 | 891.80 | 893.00 | 891.42 | 2.99% | 60 |
| Oct 23, 2025 | 875.50 | 876.30 | 854.00 | 867.10 | 865.57 | -2.01% | 28 |
| Oct 22, 2025 | 879.90 | 890.70 | 879.90 | 884.90 | 883.34 | -0.39% | - |
| Oct 21, 2025 | 890.60 | 915.00 | 888.40 | 888.40 | 886.83 | -0.40% | 114 |
| Oct 20, 2025 | 890.40 | 901.00 | 877.90 | 892.00 | 890.42 | 2.12% | 144 |
| Oct 17, 2025 | 866.10 | 873.50 | 859.80 | 873.50 | 871.96 | -0.85% | 3 |
| Oct 16, 2025 | 884.40 | 897.60 | 875.70 | 881.00 | 879.44 | 0.57% | 83 |
| Oct 15, 2025 | 868.40 | 891.60 | 868.40 | 876.00 | 874.45 | 4.82% | 50 |
| Oct 14, 2025 | 845.20 | 845.20 | 832.70 | 835.70 | 834.22 | -0.67% | 3 |
| Oct 13, 2025 | 832.20 | 841.60 | 832.20 | 841.30 | 839.81 | 0.27% | - |
| Oct 10, 2025 | 847.40 | 847.40 | 839.00 | 839.00 | 837.52 | -0.98% | 6 |
| Oct 9, 2025 | 852.60 | 853.10 | 846.60 | 847.30 | 845.80 | 0.50% | 8 |
| Oct 8, 2025 | 860.80 | 860.80 | 839.40 | 843.10 | 841.61 | -4.32% | 28 |
| Oct 7, 2025 | 890.70 | 894.60 | 881.20 | 881.20 | 879.64 | -1.28% | 10 |
| Oct 6, 2025 | 889.30 | 897.80 | 889.30 | 892.60 | 891.02 | 1.58% | - |
| Oct 3, 2025 | 871.10 | 879.20 | 870.90 | 878.70 | 877.15 | -0.63% | 4 |
| Oct 2, 2025 | 879.10 | 884.30 | 876.50 | 884.30 | 882.74 | 5.82% | 12 |
| Oct 1, 2025 | 826.10 | 835.70 | 821.60 | 835.70 | 834.22 | 1.38% | 2 |
| Sep 30, 2025 | 823.90 | 825.40 | 823.20 | 824.30 | 822.84 | 0.39% | - |
| Sep 29, 2025 | 819.80 | 825.10 | 819.80 | 821.10 | 819.65 | 1.33% | 19 |
| Sep 26, 2025 | 808.30 | 810.30 | 803.70 | 810.30 | 808.87 | 1.02% | 33 |
| Sep 25, 2025 | 807.60 | 810.90 | 802.10 | 802.10 | 800.68 | -0.96% | 6 |
| Sep 24, 2025 | 823.40 | 825.10 | 809.90 | 809.90 | 808.47 | -1.00% | 34 |
| Sep 23, 2025 | 800.30 | 818.10 | 800.30 | 818.10 | 816.65 | 0.21% | - |
| Sep 22, 2025 | 805.10 | 817.50 | 796.00 | 816.40 | 814.96 | 3.21% | 6 |
| Sep 19, 2025 | 789.00 | 791.00 | 772.30 | 791.00 | 789.60 | -0.45% | 30 |
| Sep 18, 2025 | 743.50 | 794.60 | 743.50 | 794.60 | 793.20 | 8.48% | 6 |
| Sep 17, 2025 | 735.20 | 738.00 | 732.50 | 732.50 | 731.21 | -0.60% | 67 |
| Sep 16, 2025 | 725.00 | 753.20 | 725.00 | 736.90 | 735.60 | 1.24% | 91 |
| Sep 15, 2025 | 699.60 | 727.90 | 698.40 | 727.90 | 726.61 | 5.54% | 7 |
| Sep 12, 2025 | 686.90 | 690.60 | 682.40 | 689.70 | 688.48 | 0.54% | 19 |
| Sep 11, 2025 | 676.20 | 686.00 | 676.20 | 686.00 | 684.79 | -0.51% | - |
| Sep 10, 2025 | 689.60 | 689.60 | 687.60 | 689.50 | 688.28 | 1.49% | 7 |
| Sep 9, 2025 | 684.00 | 684.00 | 676.10 | 679.40 | 678.20 | 0.91% | 5 |
| Sep 8, 2025 | 683.20 | 683.20 | 665.90 | 673.30 | 672.11 | 1.85% | 11 |
| Sep 5, 2025 | 662.20 | 662.20 | 656.70 | 661.10 | 659.93 | 2.12% | - |