ASML Holding N.V. (FRA:ASMF)
Germany
· Delayed Price · Currency is EUR 954.00
-2.00 (-0.21%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 958.00 | 962.00 | 954.00 | 954.00 | 954.00 | -0.21% | 21 |
| Dec 4, 2025 | 972.00 | 976.00 | 956.00 | 956.00 | 956.00 | -0.83% | 31 |
| Dec 3, 2025 | 950.00 | 968.00 | 950.00 | 964.00 | 964.00 | 0.84% | 44 |
| Dec 2, 2025 | 932.00 | 956.00 | 928.00 | 956.00 | 956.00 | 5.99% | 81 |
| Dec 1, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.67% | - |
| Nov 28, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | - | - |
| Nov 27, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -1.54% | - |
| Nov 26, 2025 | 870.00 | 910.00 | 870.00 | 910.00 | 910.00 | 4.36% | 11 |
| Nov 25, 2025 | 860.00 | 872.00 | 860.00 | 872.00 | 872.00 | 2.83% | 1 |
| Nov 24, 2025 | 844.00 | 848.00 | 844.00 | 848.00 | 848.00 | -0.47% | 2 |
| Nov 21, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -5.75% | - |
| Nov 20, 2025 | 918.00 | 918.00 | 896.00 | 904.00 | 904.00 | 1.12% | 20 |
| Nov 19, 2025 | 860.00 | 894.00 | 860.00 | 894.00 | 894.00 | 3.71% | 12 |
| Nov 18, 2025 | 862.00 | 872.00 | 860.00 | 862.00 | 862.00 | -1.37% | 20 |
| Nov 17, 2025 | 874.00 | 876.00 | 868.00 | 874.00 | 874.00 | -0.23% | 272 |
| Nov 14, 2025 | 862.00 | 876.00 | 850.00 | 876.00 | 876.00 | -2.67% | 28 |
| Nov 13, 2025 | 892.00 | 910.00 | 892.00 | 900.00 | 900.00 | 1.35% | 28 |
| Nov 12, 2025 | 884.00 | 888.00 | 884.00 | 888.00 | 888.00 | 0.68% | 27 |
| Nov 11, 2025 | 888.00 | 900.00 | 882.00 | 882.00 | 882.00 | -0.90% | 35 |
| Nov 10, 2025 | 890.00 | 890.00 | 888.00 | 890.00 | 890.00 | 1.14% | 33 |
| Nov 7, 2025 | 896.00 | 900.00 | 880.00 | 880.00 | 880.00 | -1.12% | 16 |
| Nov 6, 2025 | 902.00 | 912.00 | 890.00 | 890.00 | 890.00 | 0.68% | 42 |
| Nov 5, 2025 | 902.00 | 902.00 | 884.00 | 884.00 | 884.00 | -1.78% | 18 |
| Nov 4, 2025 | 904.00 | 910.00 | 900.00 | 900.00 | 900.00 | -2.39% | 14 |
| Nov 3, 2025 | 918.00 | 922.00 | 918.00 | 922.00 | 922.00 | -0.86% | 10 |
| Oct 31, 2025 | 928.00 | 930.00 | 928.00 | 930.00 | 930.00 | - | 3 |
| Oct 30, 2025 | 914.00 | 934.00 | 914.00 | 930.00 | 930.00 | 0.87% | 263 |
| Oct 29, 2025 | 902.00 | 928.00 | 902.00 | 922.00 | 922.00 | 1.99% | 25 |
| Oct 28, 2025 | 910.00 | 912.00 | 904.00 | 904.00 | 902.64 | -0.44% | 78 |
| Oct 27, 2025 | 898.00 | 916.00 | 898.00 | 908.00 | 906.64 | 2.02% | 70 |
| Oct 24, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 888.66 | 0.68% | - |
| Oct 23, 2025 | 868.00 | 884.00 | 850.00 | 884.00 | 882.67 | 2.79% | 57 |
| Oct 22, 2025 | 888.00 | 892.00 | 860.00 | 860.00 | 858.71 | -3.37% | 42 |
| Oct 21, 2025 | 892.00 | 898.00 | 884.00 | 890.00 | 888.66 | -1.55% | 215 |
| Oct 20, 2025 | 878.00 | 904.00 | 876.00 | 904.00 | 902.64 | 2.49% | 43 |
| Oct 17, 2025 | 858.00 | 882.00 | 858.00 | 882.00 | 880.67 | 1.61% | 38 |
| Oct 16, 2025 | 874.00 | 888.00 | 868.00 | 868.00 | 866.70 | -0.23% | 119 |
| Oct 15, 2025 | 868.00 | 886.00 | 862.00 | 870.00 | 868.69 | 3.57% | 49 |
| Oct 14, 2025 | 832.00 | 840.00 | 826.00 | 840.00 | 838.74 | -0.94% | 33 |
| Oct 13, 2025 | 812.00 | 848.00 | 812.00 | 848.00 | 846.73 | 3.67% | 75 |
| Oct 10, 2025 | 848.00 | 848.00 | 818.00 | 818.00 | 816.77 | -4.44% | 71 |
| Oct 9, 2025 | 848.00 | 856.00 | 848.00 | 856.00 | 854.71 | 1.18% | 30 |
| Oct 8, 2025 | 860.00 | 860.00 | 844.00 | 846.00 | 844.73 | -1.40% | 119 |
| Oct 7, 2025 | 888.00 | 898.00 | 858.00 | 858.00 | 856.71 | -3.81% | 173 |
| Oct 6, 2025 | 880.00 | 904.00 | 880.00 | 892.00 | 890.66 | 1.13% | 79 |
| Oct 3, 2025 | 876.00 | 882.00 | 868.00 | 882.00 | 880.67 | - | 14 |
| Oct 2, 2025 | 848.00 | 882.00 | 848.00 | 882.00 | 880.67 | 4.01% | 75 |
| Oct 1, 2025 | 820.00 | 848.00 | 820.00 | 848.00 | 846.73 | 2.42% | 15 |
| Sep 30, 2025 | 820.00 | 828.00 | 820.00 | 828.00 | 826.76 | 0.49% | 9 |
| Sep 29, 2025 | 822.00 | 828.00 | 822.00 | 824.00 | 822.76 | 1.73% | 106 |