Skip to main content
logo
NXP Semiconductors N.V. (BIT:1NXPI)
Italy flag Italy · Delayed Price · Currency is EUR
268.15
-4.45 (-1.63%)
At close: Jun 16, 2026

BIT:1NXPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026266.00266.00266.00266.00266.00-0.80%-
Jun 16, 2026270.95272.15268.70268.15268.15-1.63%94
Jun 15, 2026272.75272.75271.75272.60272.602.93%12
Jun 12, 2026264.50264.50259.25264.85264.854.13%220
Jun 11, 2026252.00254.60251.15254.35254.351.96%51
Jun 10, 2026260.35260.35250.40249.45249.45-1.54%97
Jun 9, 2026260.60266.50260.60253.35253.35-4.68%41
Jun 8, 2026262.15267.20261.95265.80265.800.85%229
Jun 5, 2026271.30271.30266.40263.55263.55-5.94%24
Jun 4, 2026278.35280.45274.00280.20280.200.63%451
Jun 3, 2026275.95282.05275.90278.45278.450.23%193
Jun 2, 2026262.00277.10262.00277.80277.803.19%80
Jun 1, 2026271.10271.10265.50269.20269.20-2.82%163
May 29, 2026285.70286.00277.10277.00277.00-3.65%96
May 28, 2026282.50287.30280.00287.50287.501.04%103
May 27, 2026287.95300.75282.25284.55284.550.46%656
May 26, 2026278.20284.70275.00283.25283.250.80%252
May 25, 2026295.05295.05276.25281.00281.004.75%236
May 22, 2026260.00263.20260.00268.25268.253.63%22
May 21, 2026265.65267.85260.00258.85258.85-0.56%173
May 20, 2026252.35270.85252.35260.30260.302.68%328
May 19, 2026249.15249.15249.15253.50253.501.75%40
May 18, 2026253.80255.00249.40249.15249.150.32%134
May 15, 2026241.60253.80241.60248.35248.35-4.06%26
May 14, 2026255.05266.30255.05258.85258.851.67%166
May 13, 2026262.30262.30262.30254.60254.601.25%152
May 12, 2026249.00262.35249.00251.45251.450.30%68
May 11, 2026249.55258.80241.85250.70250.70-1.53%251
May 8, 2026238.30257.15238.30254.60254.60-0.14%257
May 7, 2026266.00271.00258.85254.95254.952.55%201
May 6, 2026246.80258.35236.80248.60248.60-0.72%166
May 5, 2026236.40260.00236.40250.40250.40-2.19%231
May 4, 2026253.05264.25243.00256.00256.004.45%244
Apr 30, 2026247.45250.65240.45245.10245.101.53%387
Apr 29, 2026215.00246.75215.00241.40241.4023.15%706
Apr 28, 2026202.15202.55199.92196.02196.02-1.49%193
Apr 27, 2026207.75209.25201.05198.98198.98-3.97%349
Apr 24, 2026205.75207.85205.15207.20207.20-2.19%229
Apr 23, 2026199.18205.45199.18211.85211.8510.22%464
Apr 22, 2026193.00194.76192.08192.20192.200.64%111
Apr 21, 2026188.54191.40188.48190.98190.980.35%90
Apr 20, 2026182.38182.38182.00190.32190.323.51%105
Apr 17, 2026182.88182.88182.88183.86183.860.87%28
Apr 16, 2026182.28182.28182.28182.28182.283.08%-
Apr 15, 2026177.18177.18177.18176.84176.840.27%3
Apr 14, 2026176.14176.14176.14176.36176.362.30%11
Apr 13, 2026172.40172.40172.40172.40172.40-0.79%-
Apr 10, 2026173.78173.78173.78173.78173.78-0.15%-
Apr 9, 2026174.04174.04174.04174.04174.04-0.10%-
Apr 8, 2026173.86174.14173.86174.22174.224.56%83