ASML Holding N.V. (VIE:ASML)
Austria · Delayed Price · Currency is EUR 867.10
-17.80 (-2.01%)
At close: Oct 23, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 875.50 | 876.30 | 854.00 | 867.10 | 867.10 | -2.01% | 28 |
| Oct 22, 2025 | 879.90 | 890.70 | 879.90 | 884.90 | 884.90 | -0.39% | - |
| Oct 21, 2025 | 890.60 | 915.00 | 888.40 | 888.40 | 888.40 | -0.40% | 114 |
| Oct 20, 2025 | 890.40 | 901.00 | 877.90 | 892.00 | 892.00 | 2.12% | 144 |
| Oct 17, 2025 | 866.10 | 873.50 | 859.80 | 873.50 | 873.50 | -0.85% | 3 |
| Oct 16, 2025 | 884.40 | 897.60 | 875.70 | 881.00 | 881.00 | 0.57% | 83 |
| Oct 15, 2025 | 868.40 | 891.60 | 868.40 | 876.00 | 876.00 | 4.82% | 50 |
| Oct 14, 2025 | 845.20 | 845.20 | 832.70 | 835.70 | 835.70 | -0.67% | 3 |
| Oct 13, 2025 | 832.20 | 841.60 | 832.20 | 841.30 | 841.30 | 0.27% | - |
| Oct 10, 2025 | 847.40 | 847.40 | 839.00 | 839.00 | 839.00 | -0.98% | 6 |
| Oct 9, 2025 | 852.60 | 853.10 | 846.60 | 847.30 | 847.30 | 0.50% | 8 |
| Oct 8, 2025 | 860.80 | 860.80 | 839.40 | 843.10 | 843.10 | -4.32% | 28 |
| Oct 7, 2025 | 890.70 | 894.60 | 881.20 | 881.20 | 881.20 | -1.28% | 10 |
| Oct 6, 2025 | 889.30 | 897.80 | 889.30 | 892.60 | 892.60 | 1.58% | - |
| Oct 3, 2025 | 871.10 | 879.20 | 870.90 | 878.70 | 878.70 | -0.63% | 4 |
| Oct 2, 2025 | 879.10 | 884.30 | 876.50 | 884.30 | 884.30 | 5.82% | 12 |
| Oct 1, 2025 | 826.10 | 835.70 | 821.60 | 835.70 | 835.70 | 1.38% | 2 |
| Sep 30, 2025 | 823.90 | 825.40 | 823.20 | 824.30 | 824.30 | 0.39% | - |
| Sep 29, 2025 | 819.80 | 825.10 | 819.80 | 821.10 | 821.10 | 1.33% | 19 |
| Sep 26, 2025 | 808.30 | 810.30 | 803.70 | 810.30 | 810.30 | 1.02% | 33 |
| Sep 25, 2025 | 807.60 | 810.90 | 802.10 | 802.10 | 802.10 | -0.96% | 6 |
| Sep 24, 2025 | 823.40 | 825.10 | 809.90 | 809.90 | 809.90 | -1.00% | 34 |
| Sep 23, 2025 | 800.30 | 818.10 | 800.30 | 818.10 | 818.10 | 0.21% | - |
| Sep 22, 2025 | 805.10 | 817.50 | 796.00 | 816.40 | 816.40 | 3.21% | 6 |
| Sep 19, 2025 | 789.00 | 791.00 | 772.30 | 791.00 | 791.00 | -0.45% | 30 |
| Sep 18, 2025 | 743.50 | 794.60 | 743.50 | 794.60 | 794.60 | 8.48% | 6 |
| Sep 17, 2025 | 735.20 | 738.00 | 732.50 | 732.50 | 732.50 | -0.60% | 67 |
| Sep 16, 2025 | 725.00 | 753.20 | 725.00 | 736.90 | 736.90 | 1.24% | 91 |
| Sep 15, 2025 | 699.60 | 727.90 | 698.40 | 727.90 | 727.90 | 5.54% | 7 |
| Sep 12, 2025 | 686.90 | 690.60 | 682.40 | 689.70 | 689.70 | 0.54% | 19 |
| Sep 11, 2025 | 676.20 | 686.00 | 676.20 | 686.00 | 686.00 | -0.51% | - |
| Sep 10, 2025 | 689.60 | 689.60 | 687.60 | 689.50 | 689.50 | 1.49% | 7 |
| Sep 9, 2025 | 684.00 | 684.00 | 676.10 | 679.40 | 679.40 | 0.91% | 5 |
| Sep 8, 2025 | 683.20 | 683.20 | 665.90 | 673.30 | 673.30 | 1.85% | 11 |
| Sep 5, 2025 | 662.20 | 662.20 | 656.70 | 661.10 | 661.10 | 2.12% | - |
| Sep 4, 2025 | 630.20 | 647.40 | 630.20 | 647.40 | 647.40 | 3.02% | 4 |
| Sep 3, 2025 | 632.70 | 632.70 | 628.40 | 628.40 | 628.40 | 1.03% | 2 |
| Sep 2, 2025 | 628.50 | 628.50 | 616.10 | 622.00 | 622.00 | -2.55% | 7 |
| Sep 1, 2025 | 631.10 | 638.30 | 631.10 | 638.30 | 638.30 | -1.24% | 8 |
| Aug 29, 2025 | 657.50 | 657.50 | 646.30 | 646.30 | 646.30 | -2.40% | - |
| Aug 28, 2025 | 655.40 | 662.20 | 654.40 | 662.20 | 662.20 | 1.07% | - |
| Aug 27, 2025 | 652.50 | 655.20 | 652.50 | 655.20 | 655.20 | 0.46% | - |
| Aug 26, 2025 | 645.10 | 653.20 | 645.10 | 652.20 | 652.20 | 1.05% | - |
| Aug 25, 2025 | 647.20 | 647.20 | 642.80 | 645.40 | 645.40 | 1.10% | - |
| Aug 22, 2025 | 632.40 | 639.00 | 632.40 | 638.40 | 638.40 | 0.79% | 2 |
| Aug 21, 2025 | 640.00 | 640.00 | 633.40 | 633.40 | 633.40 | -1.55% | 56 |
| Aug 20, 2025 | 636.60 | 648.90 | 636.60 | 643.40 | 643.40 | 0.20% | 30 |
| Aug 19, 2025 | 647.40 | 647.40 | 642.10 | 642.10 | 642.10 | 0.61% | 12 |
| Aug 18, 2025 | 637.20 | 638.20 | 631.40 | 638.20 | 638.20 | 1.09% | 7 |
| Aug 15, 2025 | 629.70 | 631.30 | 629.70 | 631.30 | 631.30 | -1.59% | - |