NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 192.50
-1.00 (-0.52%)
At close: Sep 4, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | -0.52% | - |
| Sep 3, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | - | -0.51% | - |
| Sep 2, 2025 | 198.00 | 198.00 | 194.50 | 194.50 | - | -3.71% | 10 |
| Sep 1, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | - | -0.49% | 10 |
| Aug 29, 2025 | 204.00 | 204.00 | 203.00 | 203.00 | - | -1.46% | 51 |
| Aug 28, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 0.98% | - |
| Aug 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | - |
| Aug 26, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | - | 0.99% | 2 |
| Aug 25, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | 0.50% | - |
| Aug 22, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | - | 3.61% | 1 |
| Aug 21, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | - | 0.26% | - |
| Aug 20, 2025 | 192.00 | 193.50 | 192.00 | 193.50 | - | -2.27% | 2 |
| Aug 19, 2025 | 199.50 | 199.50 | 198.00 | 198.00 | - | -1.00% | 3 |
| Aug 18, 2025 | 198.00 | 200.00 | 197.50 | 200.00 | - | 2.30% | 17 |
| Aug 14, 2025 | 199.00 | 199.00 | 192.00 | 195.50 | - | 0.51% | 4 |
| Aug 13, 2025 | 188.50 | 194.50 | 188.50 | 194.50 | - | 4.01% | 3 |
| Aug 12, 2025 | 178.50 | 187.00 | 178.50 | 187.00 | - | 4.18% | 3 |
| Aug 11, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | - | 0.28% | 3 |
| Aug 8, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | - | 1.13% | 3 |
| Aug 7, 2025 | 177.50 | 177.50 | 177.00 | 177.00 | - | 0.28% | 115 |
| Aug 6, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | - | -3.02% | 3 |
| Aug 5, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | - | 0.28% | 3 |
| Aug 4, 2025 | 182.00 | 182.00 | 181.50 | 181.50 | - | 0.55% | 3 |
| Aug 1, 2025 | 184.50 | 184.50 | 180.50 | 180.50 | - | -4.75% | 3 |
| Jul 31, 2025 | 190.50 | 190.50 | 189.50 | 189.50 | - | -2.57% | 3 |
| Jul 30, 2025 | 203.00 | 203.00 | 194.50 | 194.50 | - | -1.52% | 15 |
| Jul 29, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | - | 1.28% | - |
| Jul 28, 2025 | 194.50 | 195.00 | 194.50 | 195.00 | - | 3.17% | 30 |
| Jul 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | - | 0.27% | - |
| Jul 24, 2025 | 186.50 | 188.50 | 186.50 | 188.50 | - | -0.26% | 5 |
| Jul 23, 2025 | 186.00 | 190.00 | 186.00 | 189.00 | - | -1.31% | 5 |
| Jul 22, 2025 | 186.50 | 191.50 | 184.00 | 191.50 | - | -2.79% | 16 |
| Jul 21, 2025 | 197.50 | 197.50 | 197.00 | 197.00 | - | 2.07% | 1 |
| Jul 18, 2025 | 198.00 | 198.00 | 193.00 | 193.00 | - | 0.26% | 3 |
| Jul 17, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | 2.94% | - |
| Jul 16, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | - | -3.36% | - |
| Jul 15, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | - | 1.04% | - |
| Jul 14, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | - | -2.54% | - |
| Jul 11, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | - | -2.24% | - |
| Jul 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | 2.81% | - |
| Jul 9, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | - | -1.26% | - |
| Jul 8, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | - | 1.54% | - |
| Jul 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | - | -0.76% | - |
| Jul 4, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | - | 0.26% | - |
| Jul 3, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | 2.89% | - |
| Jul 2, 2025 | 187.00 | 190.50 | 187.00 | 190.50 | - | 3.53% | 5 |
| Jul 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | - | -1.08% | - |
| Jun 30, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | - | -0.27% | - |
| Jun 27, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | - | 0.54% | - |
| Jun 26, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | - | -0.80% | - |