NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 206.00
+7.00 (3.52%)
At close: Feb 11, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -0.26% | - |
| Dec 15, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.26% | - |
| Dec 12, 2025 | 195.00 | 195.00 | 195.00 | 195.50 | 195.50 | -0.26% | 3 |
| Dec 11, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.26% | - |
| Dec 10, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -0.51% | - |
| Dec 9, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -0.76% | - |
| Dec 8, 2025 | 194.00 | 199.50 | 194.00 | 198.00 | 197.13 | 0.25% | 90 |
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 197.50 | 196.64 | 2.07% | 45 |
| Dec 4, 2025 | 194.50 | 194.50 | 194.50 | 193.50 | 192.65 | 0.26% | 5 |
| Dec 3, 2025 | 186.50 | 193.00 | 186.50 | 193.00 | 192.16 | 8.12% | 88 |
| Dec 2, 2025 | 177.72 | 177.72 | 177.72 | 178.50 | 177.72 | 5.31% | - |
| Dec 1, 2025 | 168.76 | 168.76 | 168.76 | 169.50 | 168.76 | 0.89% | - |
| Nov 28, 2025 | 167.27 | 167.27 | 167.27 | 168.00 | 167.26 | 0.30% | - |
| Nov 27, 2025 | 166.77 | 166.77 | 166.77 | 167.50 | 166.77 | -0.30% | - |
| Nov 26, 2025 | 166.50 | 168.50 | 166.50 | 168.00 | 167.26 | 0.90% | 40 |