NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 232.15
-5.00 (-2.11%)
At close: Jul 27, 2026
BIT:1NXPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | -5.97% | 12 |
| Jun 25, 2026 | 268.50 | 270.10 | 267.35 | 264.45 | 264.45 | 1.13% | 73 |
| Jun 24, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 3.48% | - |
| Jun 23, 2026 | 283.75 | 283.75 | 283.75 | 252.70 | 252.70 | -12.39% | 18 |
| Jun 22, 2026 | 282.80 | 283.75 | 282.80 | 288.45 | 288.45 | 5.43% | 19 |
| Jun 19, 2026 | 271.00 | 271.00 | 271.00 | 273.60 | 273.60 | -0.47% | 50 |
| Jun 18, 2026 | 267.80 | 267.85 | 267.80 | 274.90 | 274.90 | 3.35% | 11 |
| Jun 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.80% | - |
| Jun 16, 2026 | 270.95 | 272.15 | 268.70 | 268.15 | 268.15 | -1.63% | 94 |
| Jun 15, 2026 | 272.75 | 272.75 | 271.75 | 272.60 | 272.60 | 2.93% | 12 |
| Jun 12, 2026 | 264.50 | 264.50 | 259.25 | 264.85 | 264.85 | 4.13% | 220 |
| Jun 11, 2026 | 252.00 | 254.60 | 251.15 | 254.35 | 254.35 | 1.96% | 51 |
| Jun 10, 2026 | 260.35 | 260.35 | 250.40 | 249.45 | 249.45 | -1.54% | 97 |
| Jun 9, 2026 | 260.60 | 266.50 | 260.60 | 253.35 | 253.35 | -4.68% | 41 |
| Jun 8, 2026 | 262.15 | 267.20 | 261.95 | 265.80 | 265.80 | 0.85% | 229 |
| Jun 5, 2026 | 271.30 | 271.30 | 266.40 | 263.55 | 263.55 | -5.94% | 24 |
| Jun 4, 2026 | 278.35 | 280.45 | 274.00 | 280.20 | 280.20 | 0.63% | 451 |
| Jun 3, 2026 | 275.95 | 282.05 | 275.90 | 278.45 | 278.45 | 0.23% | 193 |
| Jun 2, 2026 | 262.00 | 277.10 | 262.00 | 277.80 | 277.80 | 3.19% | 80 |
| Jun 1, 2026 | 271.10 | 271.10 | 265.50 | 269.20 | 269.20 | -2.82% | 163 |
| May 29, 2026 | 285.70 | 286.00 | 277.10 | 277.00 | 277.00 | -3.65% | 96 |
| May 28, 2026 | 282.50 | 287.30 | 280.00 | 287.50 | 287.50 | 1.04% | 103 |
| May 27, 2026 | 287.95 | 300.75 | 282.25 | 284.55 | 284.55 | 0.46% | 656 |
| 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 |