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

ASML Holding NV (0QB8) Historical Prices

Compare
62 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
616.20
617.50
601.70
602.40
602.40
-3.48%
82,443
0.42
Jul 21, 2025
638.50
649.90
622.60
624.10
624.10
-2.41%
216,089
1.09
Jul 18, 2025
651.05
823.22
630.00
639.51
639.51
-1.64%
737,189
3.82
Jul 17, 2025
650.00
663.80
632.30
650.20
650.20
+3.90%
285,695
1.44
Jul 16, 2025
669.45
689.50
583.98
625.80
625.80
-11.28%
150,695
0.75
Jul 15, 2025
700.00
708.50
670.30
705.37
705.36
+2.63%
85,946
0.41
Jul 14, 2025
680.00
687.30
676.00
687.30
687.30
+0.31%
17,292
0.08
Jul 11, 2025
685.05
699.90
668.50
685.20
685.20
+0.62%
183,069
0.85
Jul 10, 2025
679.05
693.60
660.00
681.00
681.00
+0.89%
219,453
0.92
Jul 09, 2025
676.80
685.00
660.10
675.00
675.00
-0.57%
202,494
0.86
Jul 08, 2025
671.75
681.30
665.90
678.90
678.90
+1.09%
215,487
0.92
Jul 07, 2025
659.55
675.90
657.60
671.60
671.60
+1.85%
39,843
0.17
Jul 04, 2025
670.00
684.90
653.70
659.40
659.40
-2.36%
52,419
0.22
Jul 03, 2025
682.50
694.90
661.30
675.32
675.32
-0.39%
431,476
1.84
Jul 02, 2025
665.35
678.50
654.40
678.00
678.00
+1.47%
113,575
0.49
Jul 01, 2025
672.60
694.90
663.40
668.20
668.20
-1.39%
60,302
0.26
Jun 30, 2025
688.50
685.00
665.10
677.60
677.60
-0.79%
16,374
0.07
Jun 27, 2025
688.00
690.99
679.20
683.01
683.01
+0.83%
79,111
0.33
Jun 26, 2025
692.10
709.90
672.00
677.40
677.40
-2.46%
175,190
0.72
Jun 25, 2025
700.00
713.00
685.10
694.50
694.50
+0.45%
43,335
0.18
Jun 24, 2025
692.20
697.00
669.50
691.40
691.40
+3.39%
170,746
0.70
Jun 23, 2025
654.30
671.20
651.20
668.70
668.70
+2.81%
142,126
0.59
Jun 20, 2025
659.45
674.90
640.70
650.40
650.40
-0.62%
42,663
0.18
Jun 19, 2025
659.05
675.00
653.10
654.44
654.44
-1.59%
31,530
0.13
Jun 18, 2025
669.25
675.00
652.00
665.00
665.00
+0.68%
69,185
0.28
Jun 17, 2025
662.50
675.00
652.00
660.50
660.50
-1.61%
62,255
0.25
Jun 16, 2025
664.60
672.00
658.80
671.30
671.30
+1.01%
689,134
2.83
Jun 13, 2025
665.25
672.80
660.10
664.60
664.60
-1.77%
129,557
0.53
Jun 12, 2025
682.50
699.90
670.10
676.60
676.60
-1.97%
84,226
0.34
Jun 11, 2025
687.25
695.80
686.10
690.20
690.20
+0.68%
119,256
0.46
Jun 10, 2025
675.25
687.70
670.50
685.52
685.52
+1.39%
220,599
0.86
Jun 09, 2025
659.15
685.40
652.10
676.11
676.11
+1.31%
17,141
0.07
Jun 06, 2025
658.00
667.60
657.20
667.38
667.38
+1.30%
27,072
0.11
Jun 05, 2025
656.00
665.00
651.10
658.81
658.81
+0.98%
24,606
0.09
Jun 04, 2025
658.60
664.70
651.10
652.40
652.40
+0.80%
94,486
0.36
Jun 03, 2025
642.70
670.70
635.20
647.21
647.21
+0.16%
63,551
0.24
Jun 02, 2025
639.75
647.70
636.10
646.20
646.20
-1.18%
48,265
0.18
May 30, 2025
657.35
680.00
650.10
653.90
653.90
-1.74%
130,420
0.49
May 29, 2025
673.85
689.90
656.90
665.50
665.50
+0.71%
74,746
0.28
May 28, 2025
665.05
671.60
659.10
660.80
660.80
-0.80%
51,801
0.19
May 27, 2025
654.10
676.90
651.70
666.10
666.10
+1.85%
47,439
0.18
May 23, 2025
656.70
677.10
632.70
642.60
642.60
-1.99%
64,321
0.24
May 22, 2025
655.05
688.50
636.50
655.64
655.64
-0.66%
89,766
0.34
May 21, 2025
656.80
674.90
655.00
660.00
660.00
-1.35%
1,078,752
4.29
May 20, 2025
662.40
669.50
655.10
669.00
669.00
+1.00%
112,730
0.44
May 19, 2025
661.05
688.30
655.20
662.40
662.40
-0.90%
12,758
0.05
May 16, 2025
672.20
689.90
665.10
668.40
668.40
-2.02%
173,531
0.68
May 15, 2025
684.40
689.50
665.10
682.20
682.20
+0.20%
176,317
0.67
May 14, 2025
687.55
689.90
670.60
680.82
680.82
+0.16%
69,225
0.26
May 13, 2025
673.75
683.70
662.00
679.71
679.70
+2.15%
31,877
0.12
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