Skip to main content
ASML Holding N.V. (LON:0M42)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,112.60
-24.52 (-2.16%)
At close: Dec 4, 2025

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,141.001,142.511,107.181,112.601,112.60-2.16%13,453
Dec 3, 20251,117.981,140.071,098.901,137.121,137.122.79%13,563
Dec 2, 20251,089.011,108.001,075.011,106.291,106.291.81%11,914
Dec 1, 20251,055.181,089.011,034.081,086.661,086.662.57%2,575
Nov 28, 20251,037.431,060.001,030.501,059.471,059.471.78%1,421
Nov 27, 20251,040.971,040.971,040.971,040.971,040.97-0.36%140
Nov 26, 20251,006.661,054.611,006.031,044.681,044.684.68%4,779
Nov 25, 2025985.991,007.75973.81998.02998.020.84%2,677
Nov 24, 2025977.00995.00965.48989.70989.701.62%3,259
Nov 21, 2025985.25992.17946.26973.94973.94-1.49%23,990
Nov 20, 20251,062.961,065.00984.50988.69988.69-3.89%6,854
Nov 19, 20251,000.111,034.38992.131,028.671,028.671.75%14,464
Nov 18, 20251,027.771,028.00994.241,010.951,010.95-0.59%6,284
Nov 17, 20251,008.211,025.001,002.301,016.981,016.981.26%1,650
Nov 14, 20251,019.001,019.86980.631,004.311,004.31-0.88%23,956
Nov 13, 20251,039.641,058.541,009.001,013.191,013.19-2.26%3,163
Nov 12, 20251,026.501,037.981,022.421,036.621,036.620.98%143,593
Nov 11, 20251,038.211,048.001,022.651,026.551,026.55-0.77%961
Nov 10, 20251,025.951,039.771,016.961,034.481,034.482.63%4,785
Nov 7, 20251,030.501,041.99997.371,008.011,008.01-3.13%4,296
Nov 6, 20251,044.461,050.071,025.941,040.571,040.57-0.51%2,404
Nov 5, 20251,031.251,049.291,011.001,045.921,045.92-0.03%33,401
Nov 4, 20251,051.621,063.141,039.141,046.231,046.23-2.12%1,951
Nov 3, 20251,065.001,073.341,050.001,068.841,068.840.76%3,329
Oct 31, 20251,078.391,079.991,051.111,060.811,060.81-1.93%1,378
Oct 30, 20251,075.211,086.181,065.601,081.681,081.680.99%3,764
Oct 29, 20251,057.001,080.001,055.941,071.111,071.111.47%2,608
Oct 28, 20251,057.011,066.961,050.001,055.591,054.010.07%1,880
Oct 27, 20251,056.181,064.001,037.001,054.831,053.251.63%3,276
Oct 24, 20251,042.411,047.651,028.001,037.891,036.330.35%2,052
Oct 23, 20251,012.451,039.95990.711,034.261,032.713.21%6,179
Oct 22, 20251,023.941,033.78998.381,002.131,000.63-2.85%2,665
Oct 21, 20251,029.111,044.101,026.381,031.561,030.01-1.20%1,087
Oct 20, 20251,031.151,052.001,024.591,044.101,042.531.72%3,381
Oct 17, 20251,020.001,032.581,001.501,026.461,024.921.04%14,253
Oct 16, 20251,012.151,049.381,009.751,015.941,014.411.70%6,239
Oct 15, 2025988.201,035.00975.00998.92997.420.94%16,089
Oct 14, 2025987.99996.50958.44989.66988.170.68%6,001
Oct 13, 2025941.00982.94941.00982.94981.473.64%8,421
Oct 10, 2025986.00986.00941.30948.45947.02-2.89%4,832
Oct 9, 2025985.831,000.61973.00976.64975.17-1.37%2,695
Oct 8, 20251,004.001,004.00949.89990.20988.71-2.33%6,526
Oct 7, 20251,043.001,045.211,011.691,013.781,012.26-3.62%4,701
Oct 6, 20251,029.941,058.911,028.051,051.821,050.242.42%3,771
Oct 3, 20251,014.541,039.221,014.541,026.981,025.43-0.62%40,357
Oct 2, 20251,001.831,042.891,001.831,033.391,031.833.53%5,240
Oct 1, 2025964.001,000.01958.79998.13996.633.51%4,803
Sep 30, 2025962.97975.88962.97964.27962.82-0.24%1,620
Sep 29, 2025951.00972.00951.00966.64965.181.38%2,524
Sep 26, 2025944.03955.42939.80953.45952.020.98%1,976