NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 187.00
-2.50 (-1.32%)
At close: Mar 3, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.32% | - |
| Mar 2, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.79% | - |
| Feb 27, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.30% | - |
| Feb 26, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -1.26% | - |
| Feb 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.75% | - |
| Feb 24, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 4.18% | - |
| Feb 23, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -2.79% | - |
| Feb 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.25% | - |
| Feb 19, 2026 | 201.00 | 201.00 | 201.00 | 197.50 | 197.50 | -3.19% | 1 |
| Feb 18, 2026 | 210.00 | 210.00 | 210.00 | 204.00 | 204.00 | -0.49% | 1 |
| Feb 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.49% | - |
| Feb 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | - |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 207.00 | 207.00 | 0.49% | 6 |
| Feb 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.52% | - |
| Feb 10, 2026 | 193.50 | 193.50 | 193.50 | 199.00 | 199.00 | 5.01% | 3 |
| Feb 9, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.26% | - |
| Feb 6, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | 10 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.34% | - |
| Feb 4, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 6.94% | - |
| Feb 3, 2026 | 186.00 | 186.00 | 186.00 | 180.00 | 180.00 | -7.93% | 104 |
| Feb 2, 2026 | 188.50 | 196.00 | 188.50 | 195.50 | 195.50 | 1.56% | 106 |
| Jan 30, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -0.26% | - |
| Jan 29, 2026 | 204.00 | 204.00 | 204.00 | 193.00 | 193.00 | -3.98% | 175 |
| Jan 28, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2.81% | - |
| Jan 27, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.77% | - |
| Jan 26, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -2.27% | - |
| Jan 23, 2026 | 201.00 | 201.00 | 201.00 | 198.50 | 198.50 | -1.73% | 400 |
| Jan 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | - |
| Jan 21, 2026 | 194.50 | 194.50 | 194.50 | 201.00 | 201.00 | 1.01% | 1 |
| Jan 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Jan 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| Jan 16, 2026 | 209.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.96% | 6 |
| Jan 15, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Jan 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Jan 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.97% | - |
| Jan 9, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2.99% | - |
| Jan 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.99% | - |
| Jan 7, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.46% | - |
| Jan 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 5.10% | - |
| Jan 5, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3.43% | - |
| Jan 2, 2026 | 190.00 | 190.00 | 190.00 | 189.50 | 189.50 | 0.80% | 8 |
| Dec 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.53% | - |
| Dec 29, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.86% | - |
| Dec 23, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -1.53% | - |
| Dec 22, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.51% | - |
| Dec 19, 2025 | 195.00 | 195.00 | 194.00 | 194.50 | 194.50 | 1.04% | 30 |
| Dec 18, 2025 | 191.00 | 191.50 | 191.00 | 192.50 | 192.50 | -0.26% | 104 |
| Dec 17, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.28% | - |