ASML Holding N.V. (VIE:ASML)
Austria
· Delayed Price · Currency is EUR 810.30
+8.20 (1.02%)
At close: Sep 26, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 808.30 | 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% | - |
| Aug 14, 2025 | 643.70 | 645.70 | 639.70 | 641.50 | 641.50 | - | 18 |
| Aug 13, 2025 | 636.00 | 645.90 | 636.00 | 641.50 | 641.50 | 2.80% | - |
| Aug 12, 2025 | 624.60 | 624.60 | 622.50 | 624.00 | 624.00 | 0.05% | 25 |
| Aug 11, 2025 | 620.00 | 623.70 | 619.10 | 623.70 | 623.70 | 2.13% | - |
| Aug 8, 2025 | 610.80 | 614.60 | 610.70 | 610.70 | 610.70 | -0.44% | - |
| Aug 7, 2025 | 606.20 | 613.80 | 606.20 | 613.40 | 613.40 | 3.74% | - |
| Aug 6, 2025 | 598.90 | 598.90 | 591.30 | 591.30 | 591.30 | -1.60% | - |
| Aug 5, 2025 | 605.60 | 605.60 | 599.80 | 600.90 | 600.90 | -0.35% | - |
| Aug 4, 2025 | 602.10 | 604.00 | 600.50 | 603.00 | 603.00 | 1.02% | 13 |
| Aug 1, 2025 | 604.90 | 604.90 | 596.90 | 596.90 | 596.90 | -3.51% | 10 |
| Jul 31, 2025 | 628.30 | 628.30 | 618.60 | 618.60 | 618.60 | -1.18% | - |
| Jul 30, 2025 | 623.00 | 626.00 | 621.70 | 626.00 | 626.00 | -0.51% | 4 |
| Jul 29, 2025 | 629.50 | 630.10 | 628.00 | 629.20 | 629.20 | -0.06% | - |
| Jul 28, 2025 | 625.80 | 632.70 | 625.70 | 629.60 | 629.60 | 4.13% | 24 |
| Jul 25, 2025 | 611.50 | 611.50 | 603.80 | 604.60 | 603.00 | -1.55% | 15 |
| Jul 24, 2025 | 628.90 | 628.90 | 614.10 | 614.10 | 612.48 | 0.64% | 5 |
| Jul 23, 2025 | 604.20 | 614.60 | 604.20 | 610.20 | 608.59 | 0.86% | 8 |
| Jul 22, 2025 | 627.10 | 627.10 | 605.00 | 605.00 | 603.40 | -4.72% | 12 |
| Jul 21, 2025 | 635.10 | 635.10 | 626.40 | 635.00 | 633.32 | 0.32% | 21 |