NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 196.28
+0.62 (0.32%)
At close: Sep 4, 2026
BIT:1NXPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 196.80 | 196.80 | 196.80 | 196.28 | 196.28 | 0.32% | 10 |
| Sep 3, 2026 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | -1.04% | - |
| Sep 2, 2026 | 196.64 | 196.64 | 196.64 | 197.72 | 197.72 | 3.56% | 15 |
| Sep 1, 2026 | 192.60 | 193.00 | 190.92 | 190.92 | 190.92 | -1.32% | 44 |
| Aug 31, 2026 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - | - |
| Aug 28, 2026 | 194.82 | 194.82 | 193.20 | 193.48 | 193.48 | -0.86% | 78 |
| Aug 27, 2026 | 194.70 | 194.70 | 192.00 | 195.16 | 195.16 | 1.31% | 68 |
| Aug 26, 2026 | 193.48 | 193.48 | 193.36 | 192.64 | 192.64 | 0.83% | 61 |
| Aug 25, 2026 | 194.84 | 205.65 | 190.24 | 191.06 | 191.06 | 1.91% | 584 |
| Aug 24, 2026 | 191.68 | 191.68 | 180.56 | 187.48 | 187.48 | -2.85% | 660 |
| Aug 21, 2026 | 192.46 | 192.94 | 192.46 | 192.98 | 192.98 | -0.13% | 61 |
| Aug 20, 2026 | 197.40 | 197.40 | 197.40 | 193.24 | 193.24 | -1.59% | 17 |
| Aug 19, 2026 | 196.36 | 196.36 | 196.36 | 196.36 | 196.36 | 1.08% | - |
| Aug 18, 2026 | 198.56 | 198.56 | 193.64 | 194.26 | 194.26 | -5.22% | 43 |
| Aug 17, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 1.86% | - |
| Aug 14, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -0.64% | - |
| Aug 13, 2026 | 203.00 | 204.55 | 202.50 | 202.50 | 202.50 | -0.98% | 49 |
| Aug 12, 2026 | 208.05 | 211.40 | 204.50 | 204.50 | 204.50 | -0.92% | 158 |
| Aug 11, 2026 | 205.10 | 208.45 | 205.10 | 206.40 | 206.40 | 1.25% | 98 |
| Aug 10, 2026 | 208.15 | 211.55 | 208.15 | 203.85 | 203.85 | -1.50% | 22 |
| Aug 7, 2026 | 201.30 | 206.40 | 201.30 | 206.95 | 206.95 | 0.80% | 40 |
| Aug 6, 2026 | 203.05 | 203.05 | 202.15 | 205.30 | 205.30 | 2.65% | 37 |
| Aug 5, 2026 | 209.40 | 209.40 | 209.40 | 200.00 | 200.00 | -2.49% | 3 |
| Aug 4, 2026 | 195.28 | 205.85 | 195.04 | 205.10 | 205.10 | 6.17% | 505 |
| Aug 3, 2026 | 200.95 | 201.80 | 189.28 | 193.18 | 193.18 | -8.71% | 850 |
| Jul 31, 2026 | 213.55 | 219.55 | 210.40 | 211.60 | 211.60 | -1.21% | 19 |
| Jul 30, 2026 | 214.25 | 215.55 | 214.25 | 214.20 | 214.20 | 0.52% | 44 |
| Jul 29, 2026 | 224.75 | 225.50 | 220.65 | 213.10 | 213.10 | -7.69% | 35 |
| Jul 28, 2026 | 231.40 | 231.40 | 230.85 | 230.85 | 230.85 | -0.56% | 59 |
| Jul 27, 2026 | 240.15 | 240.15 | 240.15 | 232.15 | 232.15 | -2.11% | 10 |
| Jul 24, 2026 | 237.15 | 237.15 | 237.15 | 237.15 | 237.15 | -0.59% | - |
| Jul 23, 2026 | 236.35 | 236.35 | 236.35 | 238.55 | 238.55 | -2.17% | 16 |
| Jul 22, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | 1.46% | - |
| Jul 21, 2026 | 239.75 | 241.45 | 237.85 | 240.35 | 240.35 | 1.01% | 170 |
| Jul 20, 2026 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | 3.05% | - |
| Jul 17, 2026 | 228.15 | 228.15 | 228.15 | 230.90 | 230.90 | -2.72% | 19 |
| Jul 16, 2026 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | -2.96% | - |
| Jul 15, 2026 | 251.45 | 251.45 | 251.45 | 244.60 | 244.60 | -2.94% | 30 |
| Jul 14, 2026 | 254.35 | 256.40 | 249.55 | 252.00 | 252.00 | 1.43% | 33 |
| Jul 13, 2026 | 248.45 | 248.45 | 248.45 | 248.45 | 248.45 | -3.51% | - |
| Jul 10, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -0.43% | - |
| Jul 9, 2026 | 249.30 | 258.60 | 249.30 | 258.60 | 258.60 | 6.93% | 69 |
| Jul 8, 2026 | 238.25 | 238.25 | 238.25 | 241.85 | 241.85 | 3.18% | 30 |
| Jul 7, 2026 | 241.80 | 248.70 | 235.60 | 234.40 | 234.40 | -6.20% | 209 |
| Jul 6, 2026 | 246.85 | 250.55 | 244.10 | 249.90 | 249.90 | 5.44% | 152 |
| Jul 3, 2026 | 239.80 | 244.50 | 239.80 | 237.00 | 237.00 | -0.06% | 88 |
| Jul 2, 2026 | 249.25 | 249.80 | 242.25 | 237.15 | 237.15 | -3.93% | 94 |
| Jul 1, 2026 | 246.70 | 246.70 | 246.70 | 246.85 | 246.85 | 0.39% | 18 |
| Jun 30, 2026 | 244.90 | 244.90 | 244.00 | 245.90 | 245.90 | 1.95% | 14 |
| Jun 29, 2026 | 244.75 | 244.75 | 238.50 | 241.20 | 241.20 | -3.00% | 67 |