NXP Semiconductors N.V. (BIT:1NXPI)
Italy flag Italy · Delayed Price · Currency is EUR
192.00
0.00 (0.00%)
At close: Sep 26, 2025

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025192.00192.00192.00192.00192.00--
Sep 25, 2025192.00192.00192.00192.00192.00-1.29%-
Sep 24, 2025194.50194.50194.50194.50194.500.26%-
Sep 23, 2025194.00194.00194.00194.00194.001.04%-
Sep 22, 2025190.50190.50190.50192.00192.001.32%1
Sep 19, 2025189.50189.50189.50189.50189.50-1.56%-
Sep 18, 2025192.50192.50192.50192.50192.503.49%-
Sep 17, 2025186.00186.00186.00186.00186.00--
Sep 16, 2025186.00186.00186.00186.00186.00--
Sep 15, 2025182.50183.00182.50186.00185.12-1.33%126
Sep 12, 2025187.61187.61187.61188.50187.61--
Sep 11, 2025190.00190.00190.00188.50187.61-0.53%4
Sep 10, 2025188.61188.61188.61189.50188.61-0.52%-
Sep 9, 2025189.60189.60189.60190.50189.60-0.78%-
Sep 8, 2025191.10191.10191.10192.00191.10-0.52%-
Sep 5, 2025192.09192.09192.09193.00192.090.26%-
Sep 4, 2025191.59191.59191.59192.50191.59-0.52%-
Sep 3, 2025192.59192.59192.59193.50192.59-0.51%-
Sep 2, 2025198.00198.00198.00194.50193.58-3.71%10
Sep 1, 2025198.00198.00198.00202.00201.05-0.49%10
Aug 29, 2025204.00204.00204.00203.00202.04-1.46%51
Aug 28, 2025205.03205.03205.03206.00205.030.98%-
Aug 27, 2025203.04203.04203.04204.00203.04--
Aug 26, 2025202.00202.00202.00204.00203.040.99%2
Aug 25, 2025201.05201.05201.05202.00201.050.50%-
Aug 22, 2025203.00203.00203.00201.00200.053.61%1
Aug 21, 2025193.09193.09193.09194.00193.090.26%-
Aug 20, 2025192.00192.00192.00193.50192.59-2.27%2
Aug 19, 2025199.50199.50199.50198.00197.07-1.00%3
Aug 18, 2025198.00198.00197.50200.00199.062.30%17
Aug 14, 2025199.00199.00192.00195.50194.580.51%4
Aug 13, 2025188.50188.50188.50194.50193.584.01%3
Aug 12, 2025178.50178.50178.50187.00186.124.18%3
Aug 11, 2025179.50179.50179.50179.50178.650.28%3
Aug 8, 2025177.00177.00177.00179.00178.161.13%3
Aug 7, 2025177.50177.50177.50177.00176.170.28%115
Aug 6, 2025176.50176.50176.50176.50175.67-3.02%3
Aug 5, 2025184.00184.00184.00182.00181.140.28%3
Aug 4, 2025182.00182.00182.00181.50180.650.55%3
Aug 1, 2025184.50184.50184.50180.50179.65-4.75%3
Jul 31, 2025190.50190.50190.50189.50188.61-2.57%3
Jul 30, 2025203.00203.00203.00194.50193.58-1.52%15
Jul 29, 2025196.57196.57196.57197.50196.571.28%-
Jul 28, 2025194.50194.50194.50195.00194.083.17%30
Jul 25, 2025188.11188.11188.11189.00188.110.27%-
Jul 24, 2025186.50186.50186.50188.50187.61-0.26%5
Jul 23, 2025186.00190.00186.00189.00188.11-1.31%5
Jul 22, 2025186.50191.50184.00191.50190.60-2.79%16
Jul 21, 2025197.50197.50197.50197.00196.072.07%1
Jul 18, 2025198.00198.00198.00193.00192.090.26%3