NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 206.35
+2.70 (1.33%)
At close: Sep 25, 2026
BIT:1NXPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 210.40 | 210.40 | 210.40 | 206.35 | 206.35 | 1.33% | 2 |
| Sep 24, 2026 | 209.85 | 209.85 | 203.65 | 203.65 | 203.65 | -0.83% | 49 |
| Sep 23, 2026 | 205.70 | 213.80 | 202.45 | 205.35 | 205.35 | -1.37% | 213 |
| Sep 22, 2026 | 200.50 | 210.50 | 198.88 | 208.20 | 208.20 | 4.15% | 161 |
| Sep 21, 2026 | 200.00 | 200.00 | 200.00 | 199.90 | 199.90 | -0.02% | 4 |
| Sep 18, 2026 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | 3.14% | - |
| Sep 17, 2026 | 186.70 | 186.70 | 186.70 | 193.86 | 193.86 | -1.13% | 11 |
| Sep 16, 2026 | 204.30 | 204.30 | 204.30 | 196.08 | 196.08 | -8.37% | 2 |
| Sep 15, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.21% | - |
| Sep 14, 2026 | 195.40 | 200.00 | 195.40 | 196.84 | 195.96 | -3.56% | 40 |
| Sep 11, 2026 | 198.16 | 203.50 | 198.16 | 204.10 | 203.19 | 5.89% | 6 |
| Sep 10, 2026 | 192.74 | 192.74 | 192.74 | 192.74 | 191.88 | 0.65% | - |
| Sep 9, 2026 | 194.66 | 197.14 | 193.70 | 191.50 | 190.65 | -2.13% | 70 |
| Sep 8, 2026 | 199.36 | 199.36 | 195.02 | 195.66 | 194.79 | -2.66% | 32 |
| Sep 7, 2026 | 202.25 | 202.25 | 202.25 | 201.00 | 200.10 | 2.40% | 10 |
| Sep 4, 2026 | 196.80 | 196.80 | 196.80 | 196.28 | 195.40 | 0.32% | 10 |
| Sep 3, 2026 | 195.66 | 195.66 | 195.66 | 195.66 | 194.79 | -1.04% | - |
| Sep 2, 2026 | 196.64 | 196.64 | 196.64 | 197.72 | 196.84 | 3.56% | 15 |
| Sep 1, 2026 | 192.60 | 193.00 | 190.92 | 190.92 | 190.07 | -1.32% | 44 |
| Aug 31, 2026 | 193.48 | 193.48 | 193.48 | 193.48 | 192.62 | - | - |
| Aug 28, 2026 | 194.82 | 194.82 | 193.20 | 193.48 | 192.62 | -0.86% | 78 |
| Aug 27, 2026 | 194.70 | 194.70 | 192.00 | 195.16 | 194.29 | 1.31% | 68 |
| Aug 26, 2026 | 193.48 | 193.48 | 193.36 | 192.64 | 191.78 | 0.83% | 61 |
| Aug 25, 2026 | 194.84 | 205.65 | 190.24 | 191.06 | 190.21 | 1.91% | 584 |
| Aug 24, 2026 | 191.68 | 191.68 | 180.56 | 187.48 | 186.64 | -2.85% | 660 |
| Aug 21, 2026 | 192.46 | 192.94 | 192.46 | 192.98 | 192.12 | -0.13% | 61 |
| Aug 20, 2026 | 197.40 | 197.40 | 197.40 | 193.24 | 192.38 | -1.59% | 17 |
| Aug 19, 2026 | 196.36 | 196.36 | 196.36 | 196.36 | 195.48 | 1.08% | - |
| Aug 18, 2026 | 198.56 | 198.56 | 193.64 | 194.26 | 193.39 | -5.22% | 43 |
| Aug 17, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.04 | 1.86% | - |
| Aug 14, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 200.30 | -0.64% | - |
| Aug 13, 2026 | 203.00 | 204.55 | 202.50 | 202.50 | 201.60 | -0.98% | 49 |
| Aug 12, 2026 | 208.05 | 211.40 | 204.50 | 204.50 | 203.59 | -0.92% | 158 |
| Aug 11, 2026 | 205.10 | 208.45 | 205.10 | 206.40 | 205.48 | 1.25% | 98 |
| Aug 10, 2026 | 208.15 | 211.55 | 208.15 | 203.85 | 202.94 | -1.50% | 22 |
| Aug 7, 2026 | 201.30 | 206.40 | 201.30 | 206.95 | 206.03 | 0.80% | 40 |
| Aug 6, 2026 | 203.05 | 203.05 | 202.15 | 205.30 | 204.38 | 2.65% | 37 |
| Aug 5, 2026 | 209.40 | 209.40 | 209.40 | 200.00 | 199.11 | -2.49% | 3 |
| Aug 4, 2026 | 195.28 | 205.85 | 195.04 | 205.10 | 204.18 | 6.17% | 505 |
| Aug 3, 2026 | 200.95 | 201.80 | 189.28 | 193.18 | 192.32 | -8.71% | 850 |
| Jul 31, 2026 | 213.55 | 219.55 | 210.40 | 211.60 | 210.66 | -1.21% | 19 |
| Jul 30, 2026 | 214.25 | 215.55 | 214.25 | 214.20 | 213.24 | 0.52% | 44 |
| Jul 29, 2026 | 224.75 | 225.50 | 220.65 | 213.10 | 212.15 | -7.69% | 35 |
| Jul 28, 2026 | 231.40 | 231.40 | 230.85 | 230.85 | 229.82 | -0.56% | 59 |
| Jul 27, 2026 | 240.15 | 240.15 | 240.15 | 232.15 | 231.11 | -2.11% | 10 |
| Jul 24, 2026 | 237.15 | 237.15 | 237.15 | 237.15 | 236.09 | -0.59% | - |
| Jul 23, 2026 | 236.35 | 236.35 | 236.35 | 238.55 | 237.49 | -2.17% | 16 |
| Jul 22, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 242.76 | 1.46% | - |
| Jul 21, 2026 | 239.75 | 241.45 | 237.85 | 240.35 | 239.28 | 1.01% | 170 |
| Jul 20, 2026 | 237.95 | 237.95 | 237.95 | 237.95 | 236.89 | 3.05% | - |