NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 283.85
-0.70 (-0.25%)
Last updated: May 28, 2026, 2:48 PM CET
BIT:1NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 287.95 | 298.45 | 287.05 | 295.85 | - | 4.45% | 203 |
| May 26, 2026 | 278.20 | 284.70 | 275.00 | 283.25 | 283.25 | 0.80% | 252 |
| May 25, 2026 | 295.05 | 295.05 | 276.25 | 281.00 | 281.00 | 4.75% | 236 |
| May 22, 2026 | 260.00 | 263.20 | 260.00 | 268.25 | 268.25 | 3.63% | 22 |
| May 21, 2026 | 265.65 | 267.85 | 260.00 | 258.85 | 258.85 | -0.56% | 173 |
| May 20, 2026 | 252.35 | 270.85 | 252.35 | 260.30 | 260.30 | 2.68% | 328 |
| May 19, 2026 | 249.15 | 249.15 | 249.15 | 253.50 | 253.50 | 1.75% | 40 |
| May 18, 2026 | 253.80 | 255.00 | 249.40 | 249.15 | 249.15 | 0.32% | 134 |
| May 15, 2026 | 241.60 | 253.80 | 241.60 | 248.35 | 248.35 | -4.06% | 26 |
| May 14, 2026 | 255.05 | 266.30 | 255.05 | 258.85 | 258.85 | 1.67% | 166 |
| May 13, 2026 | 262.30 | 262.30 | 262.30 | 254.60 | 254.60 | 1.25% | 152 |
| May 12, 2026 | 249.00 | 262.35 | 249.00 | 251.45 | 251.45 | 0.30% | 68 |
| May 11, 2026 | 249.55 | 258.80 | 241.85 | 250.70 | 250.70 | -1.53% | 251 |
| May 8, 2026 | 238.30 | 257.15 | 238.30 | 254.60 | 254.60 | -0.14% | 257 |
| May 7, 2026 | 266.00 | 271.00 | 258.85 | 254.95 | 254.95 | 2.55% | 201 |
| May 6, 2026 | 246.80 | 258.35 | 236.80 | 248.60 | 248.60 | -0.72% | 166 |
| May 5, 2026 | 236.40 | 260.00 | 236.40 | 250.40 | 250.40 | -2.19% | 231 |
| May 4, 2026 | 253.05 | 264.25 | 243.00 | 256.00 | 256.00 | 4.45% | 244 |
| Apr 30, 2026 | 247.45 | 250.65 | 240.45 | 245.10 | 245.10 | 1.53% | 387 |
| Apr 29, 2026 | 215.00 | 246.75 | 215.00 | 241.40 | 241.40 | 23.15% | 706 |
| Apr 28, 2026 | 202.15 | 202.55 | 199.92 | 196.02 | 196.02 | -1.49% | 193 |
| Apr 27, 2026 | 207.75 | 209.25 | 201.05 | 198.98 | 198.98 | -3.97% | 349 |
| Apr 24, 2026 | 205.75 | 207.85 | 205.15 | 207.20 | 207.20 | -2.19% | 229 |
| Apr 23, 2026 | 199.18 | 205.45 | 199.18 | 211.85 | 211.85 | 10.22% | 464 |
| Apr 22, 2026 | 193.00 | 194.76 | 192.08 | 192.20 | 192.20 | 0.64% | 111 |
| Apr 21, 2026 | 188.54 | 191.40 | 188.48 | 190.98 | 190.98 | 0.35% | 90 |
| Apr 20, 2026 | 182.38 | 182.38 | 182.00 | 190.32 | 190.32 | 3.51% | 105 |
| Apr 17, 2026 | 182.88 | 182.88 | 182.88 | 183.86 | 183.86 | 0.87% | 28 |
| Apr 16, 2026 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | 3.08% | - |
| Apr 15, 2026 | 177.18 | 177.18 | 177.18 | 176.84 | 176.84 | 0.27% | 3 |
| Apr 14, 2026 | 176.14 | 176.14 | 176.14 | 176.36 | 176.36 | 2.30% | 11 |
| Apr 13, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.79% | - |
| Apr 10, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | -0.15% | - |
| Apr 9, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.10% | - |
| Apr 8, 2026 | 173.86 | 174.14 | 173.86 | 174.22 | 174.22 | 4.56% | 83 |
| Apr 7, 2026 | 170.04 | 176.28 | 170.04 | 166.62 | 166.62 | -0.23% | 90 |
| Apr 2, 2026 | 165.00 | 165.00 | 165.00 | 167.00 | 167.00 | -2.05% | 8 |
| Apr 1, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 2.10% | - |
| Mar 31, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | - |
| Mar 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | - |
| Mar 27, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | - |
| Mar 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.29% | - |
| Mar 25, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 1.48% | - |
| Mar 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.82% | - |
| Mar 23, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 167.62 | 1.51% | - |
| Mar 20, 2026 | 167.00 | 167.00 | 167.00 | 166.00 | 165.14 | -0.30% | 7 |
| Mar 19, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 165.63 | -1.19% | - |
| Mar 18, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 167.62 | 0.30% | - |
| Mar 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.13 | 0.30% | - |
| Mar 16, 2026 | 170.50 | 170.50 | 170.50 | 167.50 | 166.63 | - | 7 |