ASML Holding N.V. (ETR:ASME)
Germany
· Delayed Price · Currency is EUR 952.00
-5.40 (-0.56%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 957.10 | 969.50 | 950.50 | 952.00 | 952.00 | -0.56% | 3,130 |
| Dec 4, 2025 | 972.00 | 976.90 | 956.60 | 957.40 | 957.40 | -0.23% | 5,728 |
| Dec 3, 2025 | 964.00 | 967.90 | 943.70 | 959.60 | 959.60 | 2.30% | 5,281 |
| Dec 2, 2025 | 928.00 | 954.40 | 925.40 | 938.00 | 938.00 | 1.56% | 8,144 |
| Dec 1, 2025 | 911.00 | 930.00 | 905.00 | 923.60 | 923.60 | 2.21% | 6,437 |
| Nov 28, 2025 | 900.00 | 905.40 | 891.90 | 903.60 | 903.60 | 0.76% | 3,946 |
| Nov 27, 2025 | 899.00 | 904.50 | 896.80 | 896.80 | 896.80 | -0.99% | 2,400 |
| Nov 26, 2025 | 879.00 | 908.00 | 877.90 | 905.80 | 905.80 | 5.31% | 7,966 |
| Nov 25, 2025 | 872.00 | 874.50 | 841.80 | 860.10 | 860.10 | 0.20% | 4,341 |
| Nov 24, 2025 | 845.60 | 863.10 | 837.70 | 858.40 | 858.40 | 2.74% | 4,385 |
| Nov 21, 2025 | 844.40 | 857.70 | 822.90 | 835.50 | 835.50 | -6.16% | 13,095 |
| Nov 20, 2025 | 911.70 | 914.30 | 890.30 | 890.30 | 890.30 | 0.47% | 9,175 |
| Nov 19, 2025 | 864.10 | 894.90 | 857.60 | 886.10 | 886.10 | 2.32% | 6,618 |
| Nov 18, 2025 | 866.60 | 876.60 | 857.40 | 866.00 | 866.00 | -1.36% | 6,851 |
| Nov 17, 2025 | 878.40 | 883.10 | 864.50 | 877.90 | 877.90 | 0.52% | 6,362 |
| Nov 14, 2025 | 868.80 | 876.20 | 843.40 | 873.40 | 873.40 | -0.70% | 15,112 |
| Nov 13, 2025 | 902.80 | 911.00 | 875.20 | 879.60 | 879.60 | -1.33% | 4,300 |
| Nov 12, 2025 | 886.30 | 897.30 | 885.10 | 891.50 | 891.50 | 0.52% | 4,634 |
| Nov 11, 2025 | 894.60 | 907.00 | 882.10 | 886.90 | 886.90 | - | 4,580 |
| Nov 10, 2025 | 892.80 | 898.10 | 885.00 | 886.90 | 886.90 | 1.06% | 4,784 |
| Nov 7, 2025 | 898.70 | 900.60 | 872.30 | 877.60 | 877.60 | -1.77% | 11,061 |
| Nov 6, 2025 | 902.50 | 911.60 | 892.10 | 893.40 | 893.40 | -1.87% | 3,511 |
| Nov 5, 2025 | 890.80 | 912.90 | 889.30 | 910.40 | 910.40 | -0.82% | 5,695 |
| Nov 4, 2025 | 911.20 | 925.50 | 903.90 | 917.90 | 917.90 | -0.86% | 4,970 |
| Nov 3, 2025 | 917.70 | 931.20 | 916.80 | 925.90 | 925.90 | 0.87% | 6,031 |
| Oct 31, 2025 | 930.40 | 931.90 | 914.50 | 917.90 | 917.90 | -1.59% | 5,021 |
| Oct 30, 2025 | 926.60 | 937.50 | 924.00 | 932.70 | 932.70 | 1.88% | 9,225 |
| Oct 29, 2025 | 911.40 | 927.90 | 910.80 | 915.50 | 915.50 | 1.09% | 4,546 |
| Oct 28, 2025 | 903.30 | 913.50 | 900.90 | 905.60 | 905.60 | -0.03% | 4,596 |
| Oct 27, 2025 | 902.00 | 914.00 | 900.80 | 905.90 | 904.30 | 1.44% | 8,924 |
| Oct 24, 2025 | 899.00 | 902.00 | 890.10 | 893.00 | 891.42 | 0.59% | 4,985 |
| Oct 23, 2025 | 874.90 | 891.00 | 855.00 | 887.80 | 886.23 | 2.05% | 6,764 |
| Oct 22, 2025 | 876.70 | 892.00 | 870.00 | 870.00 | 868.46 | -2.13% | 3,946 |
| Oct 21, 2025 | 892.40 | 894.00 | 884.70 | 888.90 | 887.33 | -1.10% | 6,034 |
| Oct 20, 2025 | 886.00 | 901.10 | 877.70 | 898.80 | 897.21 | 2.76% | 5,428 |
| Oct 17, 2025 | 861.00 | 885.20 | 858.70 | 874.70 | 873.16 | -0.28% | 9,186 |
| Oct 16, 2025 | 884.80 | 900.10 | 874.10 | 877.20 | 875.65 | 0.55% | 9,820 |
| Oct 15, 2025 | 873.90 | 892.90 | 854.10 | 872.40 | 870.86 | 3.08% | 22,042 |
| Oct 14, 2025 | 836.20 | 847.70 | 826.30 | 846.30 | 844.81 | 0.25% | 6,300 |
| Oct 13, 2025 | 833.20 | 844.20 | 830.00 | 844.20 | 842.71 | 3.44% | 12,697 |
| Oct 10, 2025 | 846.70 | 847.60 | 814.20 | 816.10 | 814.66 | -4.01% | 19,843 |
| Oct 9, 2025 | 859.10 | 863.30 | 845.80 | 850.20 | 848.70 | -0.33% | 8,886 |
| Oct 8, 2025 | 850.20 | 863.60 | 834.80 | 853.00 | 851.49 | -2.44% | 19,640 |
| Oct 7, 2025 | 887.90 | 895.40 | 874.30 | 874.30 | 872.76 | -2.54% | 7,797 |
| Oct 6, 2025 | 893.60 | 905.00 | 886.70 | 897.10 | 895.52 | 1.98% | 10,254 |
| Oct 3, 2025 | 871.00 | 883.30 | 866.00 | 879.70 | 878.15 | 0.24% | 5,730 |
| Oct 2, 2025 | 880.10 | 888.10 | 872.80 | 877.60 | 876.05 | 4.46% | 16,264 |
| Oct 1, 2025 | 815.70 | 844.10 | 813.50 | 840.10 | 838.62 | 1.50% | 6,477 |
| Sep 30, 2025 | 823.40 | 830.60 | 822.00 | 827.70 | 826.24 | 0.21% | 6,731 |
| Sep 29, 2025 | 822.50 | 828.20 | 817.20 | 826.00 | 824.54 | 1.65% | 8,960 |