tiprankstipranks
Trending News
More News >
ASML Holding NV (GB:0QB8)
LSE:0QB8
UK Market
Advertisement

ASML Holding NV (0QB8) Historical Prices

Compare
70 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
891.15
899.90
872.00
889.80
889.80
-1.22%
56,242
0.32
Oct 20, 2025
877.05
905.00
860.80
900.80
900.80
+2.87%
143,377
0.81
Oct 17, 2025
861.05
885.70
855.00
875.70
875.70
+0.28%
89,393
0.50
Oct 16, 2025
881.15
900.50
861.40
873.30
873.30
+0.03%
392,815
2.14
Oct 15, 2025
877.65
893.50
838.10
873.00
873.00
+4.78%
848,306
4.85
Oct 14, 2025
834.00
847.70
816.20
833.14
833.14
-1.29%
91,413
0.52
Oct 13, 2025
823.15
845.40
823.20
844.00
844.00
+1.06%
136,970
0.78
Oct 10, 2025
829.35
860.00
813.90
835.13
835.13
-1.92%
65,600
0.38
Oct 09, 2025
850.80
864.50
828.50
851.50
851.50
+0.27%
186,282
1.07
Oct 08, 2025
852.00
865.50
814.00
849.22
849.22
-4.07%
164,061
0.94
Oct 07, 2025
890.00
910.00
874.80
885.29
885.29
-1.42%
138,595
0.79
Oct 06, 2025
887.25
904.90
860.90
898.00
898.00
+2.49%
157,230
0.89
Oct 03, 2025
869.75
890.10
859.50
876.17
876.17
+0.71%
39,874
0.23
Oct 02, 2025
857.35
888.40
845.50
870.01
870.01
+4.16%
174,063
0.99
Oct 01, 2025
812.80
844.60
633.20
835.28
835.28
+1.25%
123,024
0.68
Sep 30, 2025
824.60
841.60
815.10
825.00
825.00
-0.06%
53,004
0.29
Sep 29, 2025
820.00
828.30
816.54
825.50
825.50
+1.56%
71,742
0.40
Sep 26, 2025
806.90
815.10
801.80
812.80
812.80
+0.14%
105,584
0.59
Sep 25, 2025
804.00
827.70
784.60
811.70
811.70
-1.01%
211,684
1.19
Sep 24, 2025
819.05
827.10
805.50
819.99
819.99
+2.76%
158,707
0.89
Sep 23, 2025
803.05
829.20
795.90
798.00
798.00
-2.58%
149,503
0.85
Sep 22, 2025
808.00
823.20
780.80
819.13
819.13
+3.43%
28,599
0.16
Sep 19, 2025
786.80
794.30
783.60
792.00
792.00
-0.25%
97,648
0.55
Sep 18, 2025
749.55
797.60
740.50
794.00
794.00
+7.73%
135,293
0.76
Sep 17, 2025
732.50
745.80
711.30
737.00
737.00
+0.54%
406,746
2.37
Sep 16, 2025
744.30
756.10
716.00
733.05
733.05
+1.33%
141,927
0.83
Sep 15, 2025
697.05
731.90
674.00
723.43
723.42
+4.87%
312,461
1.88
Sep 12, 2025
689.35
698.10
668.70
689.80
689.80
+0.55%
80,538
0.46
Sep 11, 2025
679.15
700.00
670.30
686.00
686.00
+0.85%
76,090
0.43
Sep 10, 2025
690.00
704.30
678.08
680.20
680.20
-0.44%
104,640
0.59
Sep 09, 2025
680.00
687.00
672.00
683.20
683.20
+0.98%
193,168
1.10
Sep 08, 2025
666.00
677.30
646.90
676.60
676.60
+2.48%
129,484
0.73
Sep 05, 2025
657.05
666.40
653.10
660.20
660.20
+1.95%
58,280
0.33
Sep 04, 2025
628.90
650.20
628.20
647.60
647.60
+3.57%
42,685
0.24
Sep 03, 2025
625.05
633.70
623.90
625.30
625.30
+0.87%
40,425
0.23
Sep 02, 2025
632.00
650.00
611.70
619.93
619.93
-2.54%
128,720
0.74
Sep 01, 2025
629.45
638.80
626.60
636.10
636.10
-0.08%
240,658
1.40
Aug 29, 2025
654.00
665.00
636.50
636.60
636.60
-2.72%
75,712
0.44
Aug 28, 2025
660.00
663.40
643.50
654.43
654.43
-0.87%
181,974
1.06
Aug 27, 2025
652.00
661.10
625.00
660.20
660.20
+1.48%
285,718
1.70
Aug 26, 2025
648.60
655.50
631.70
650.60
650.60
+0.60%
36,488
0.22
Aug 22, 2025
630.60
650.80
620.00
646.20
646.20
+1.84%
37,734
0.22
Aug 21, 2025
640.00
654.00
625.30
634.50
634.50
-0.58%
364,398
2.23
Aug 20, 2025
642.00
652.10
626.30
638.20
638.20
-0.64%
81,387
0.50
Aug 19, 2025
641.35
650.00
623.20
642.30
642.30
+1.47%
110,992
0.62
Aug 18, 2025
634.20
639.30
621.80
633.00
633.00
-0.58%
96,231
0.54
Aug 15, 2025
634.40
639.80
628.80
636.70
636.70
-0.91%
33,007
0.18
Aug 14, 2025
645.25
648.50
639.10
642.57
642.57
+0.21%
12,288
0.07
Aug 13, 2025
635.05
650.00
633.80
641.22
641.22
+2.63%
61,593
0.34
Aug 12, 2025
625.05
634.70
600.10
624.80
624.80
-0.59%
45,861
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis