ASML Holding N.V. (BIT:1ASML)
Italy
· Delayed Price · Currency is EUR 812.40
+0.60 (0.07%)
At close: Sep 26, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 808.00 | 815.00 | 802.10 | 812.40 | 812.40 | 0.07% | 2,918 |
| Sep 25, 2025 | 807.70 | 816.40 | 802.00 | 811.80 | 811.80 | 0.30% | 3,100 |
| Sep 24, 2025 | 819.80 | 826.50 | 807.80 | 809.40 | 809.40 | -1.23% | 3,032 |
| Sep 23, 2025 | 806.00 | 829.30 | 796.80 | 819.50 | 819.50 | 0.76% | 5,521 |
| Sep 22, 2025 | 807.80 | 822.50 | 807.80 | 813.30 | 813.30 | 2.47% | 6,276 |
| Sep 19, 2025 | 786.40 | 794.00 | 783.90 | 793.70 | 793.70 | -0.04% | 2,876 |
| Sep 18, 2025 | 748.90 | 797.50 | 748.20 | 794.00 | 794.00 | 8.43% | 10,055 |
| Sep 17, 2025 | 734.60 | 740.40 | 730.50 | 732.30 | 732.30 | -0.49% | 1,935 |
| Sep 16, 2025 | 740.40 | 755.00 | 735.20 | 735.90 | 735.90 | 0.95% | 6,364 |
| Sep 15, 2025 | 696.70 | 731.40 | 673.80 | 729.00 | 729.00 | 5.74% | 5,298 |
| Sep 12, 2025 | 686.70 | 692.10 | 682.30 | 689.40 | 689.40 | 0.48% | 1,899 |
| Sep 11, 2025 | 680.00 | 689.30 | 674.50 | 686.10 | 686.10 | 0.59% | 2,002 |
| Sep 10, 2025 | 691.00 | 691.60 | 679.10 | 682.10 | 682.10 | 0.37% | 1,596 |
| Sep 9, 2025 | 680.00 | 683.40 | 675.00 | 679.60 | 679.60 | 0.50% | 2,286 |
| Sep 8, 2025 | 665.00 | 677.10 | 662.60 | 676.20 | 676.20 | 2.42% | 2,212 |
| Sep 5, 2025 | 660.80 | 666.20 | 653.30 | 660.20 | 660.20 | 4.63% | 2,738 |
| Sep 4, 2025 | 629.60 | 650.00 | 628.80 | 631.00 | 631.00 | 0.86% | 2,361 |
| Sep 3, 2025 | 629.80 | 633.10 | 625.60 | 625.60 | 625.60 | 1.39% | 1,671 |
| Sep 2, 2025 | 630.40 | 631.80 | 612.50 | 617.00 | 617.00 | -3.59% | 2,016 |
| Sep 1, 2025 | 628.40 | 640.00 | 627.10 | 640.00 | 640.00 | 0.27% | 781 |
| Aug 29, 2025 | 656.80 | 656.80 | 637.60 | 638.30 | 638.30 | -3.42% | 1,350 |
| Aug 28, 2025 | 662.70 | 663.00 | 652.40 | 660.90 | 660.90 | 0.11% | 1,494 |
| Aug 27, 2025 | 651.60 | 661.00 | 650.40 | 660.20 | 660.20 | 0.99% | 1,737 |
| Aug 26, 2025 | 649.00 | 655.30 | 648.30 | 653.70 | 653.70 | 1.07% | 1,519 |
| Aug 25, 2025 | 647.30 | 648.70 | 641.30 | 646.80 | 646.80 | 0.06% | 1,139 |
| Aug 22, 2025 | 634.00 | 650.80 | 628.90 | 646.40 | 646.40 | 1.49% | 1,850 |
| Aug 21, 2025 | 640.10 | 640.80 | 633.00 | 636.90 | 636.90 | -0.06% | 1,135 |
| Aug 20, 2025 | 637.60 | 652.00 | 633.30 | 637.30 | 637.30 | -1.15% | 3,105 |
| Aug 19, 2025 | 642.10 | 647.30 | 640.80 | 644.70 | 644.70 | 0.91% | 1,346 |
| Aug 18, 2025 | 633.30 | 638.90 | 629.60 | 638.90 | 638.90 | -0.65% | 1,557 |
| Aug 14, 2025 | 643.70 | 644.70 | 639.00 | 643.10 | 643.10 | 0.41% | 1,596 |
| Aug 13, 2025 | 637.60 | 646.10 | 635.40 | 640.50 | 640.50 | 1.06% | 3,030 |
| Aug 12, 2025 | 625.20 | 634.80 | 621.20 | 633.80 | 633.80 | 1.07% | 1,664 |
| Aug 11, 2025 | 621.00 | 629.50 | 618.80 | 627.10 | 627.10 | 1.65% | 2,878 |
| Aug 8, 2025 | 613.10 | 617.80 | 609.60 | 616.90 | 616.90 | 0.82% | 1,581 |
| Aug 7, 2025 | 592.90 | 615.00 | 592.90 | 611.90 | 611.90 | 3.24% | 3,045 |
| Aug 6, 2025 | 600.10 | 600.10 | 588.00 | 592.70 | 592.70 | -0.74% | 2,412 |
| Aug 5, 2025 | 605.50 | 606.10 | 592.80 | 597.10 | 597.10 | -0.86% | 1,803 |
| Aug 4, 2025 | 600.10 | 604.90 | 598.50 | 602.30 | 602.30 | 1.21% | 1,715 |
| Aug 1, 2025 | 609.30 | 609.30 | 590.80 | 595.10 | 595.10 | -2.94% | 3,538 |
| Jul 31, 2025 | 634.30 | 637.80 | 612.00 | 613.10 | 613.10 | -2.14% | 4,211 |
| Jul 30, 2025 | 623.40 | 628.30 | 619.80 | 626.50 | 626.50 | 0.87% | 1,383 |
| Jul 29, 2025 | 631.80 | 631.80 | 620.60 | 621.10 | 621.10 | -0.83% | 2,971 |
| Jul 28, 2025 | 617.70 | 634.90 | 617.70 | 626.30 | 626.30 | 3.42% | 4,037 |
| Jul 25, 2025 | 613.90 | 613.90 | 603.00 | 605.60 | 604.00 | -1.70% | 2,302 |
| Jul 24, 2025 | 611.00 | 620.70 | 608.40 | 616.10 | 614.47 | 1.00% | 3,456 |
| Jul 23, 2025 | 609.30 | 615.60 | 603.10 | 610.00 | 608.39 | 0.26% | 4,292 |
| Jul 22, 2025 | 624.00 | 624.00 | 602.00 | 608.40 | 606.79 | -2.50% | 4,142 |
| Jul 21, 2025 | 633.80 | 634.20 | 622.80 | 624.00 | 622.35 | -3.70% | 2,670 |
| Jul 18, 2025 | 653.10 | 653.10 | 632.00 | 648.00 | 646.29 | -0.45% | 2,338 |