NXP Semiconductors N.V. (BIT:1NXPI)
Italy · Delayed Price · Currency is EUR 182.28
+5.44 (3.08%)
At close: Apr 16, 2026
BIT:1NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.30% | - |
| 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 |
| Mar 13, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 166.63 | - | - |
| Mar 12, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 166.63 | -2.90% | - |
| Mar 11, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 171.60 | -2.54% | - |
| Mar 10, 2026 | 178.00 | 178.00 | 178.00 | 177.00 | 176.08 | 2.02% | 3 |
| Mar 9, 2026 | 170.00 | 170.00 | 170.00 | 173.50 | 172.60 | -1.70% | 1 |
| Mar 6, 2026 | 175.00 | 177.00 | 175.00 | 176.50 | 175.58 | -4.34% | 12 |
| Mar 5, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.54 | -1.07% | - |
| Mar 4, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.53 | -0.27% | - |
| Mar 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.03 | -1.32% | - |
| Mar 2, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 188.52 | -0.79% | - |
| Feb 27, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.01 | -2.30% | - |
| Feb 26, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 194.48 | -1.26% | - |
| Feb 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 196.97 | -0.75% | - |
| Feb 24, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 198.46 | 4.18% | - |
| Feb 23, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 190.51 | -2.79% | - |
| Feb 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 195.98 | -0.25% | - |
| Feb 19, 2026 | 201.00 | 201.00 | 201.00 | 197.50 | 196.47 | -3.19% | 1 |
| Feb 18, 2026 | 210.00 | 210.00 | 210.00 | 204.00 | 202.94 | -0.49% | 1 |
| Feb 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.93 | -0.49% | - |
| Feb 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | 0.98% | - |
| Feb 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.94 | -1.45% | - |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 207.00 | 205.92 | 0.49% | 6 |
| Feb 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | 3.52% | - |
| Feb 10, 2026 | 193.50 | 193.50 | 193.50 | 199.00 | 197.97 | 5.01% | 3 |
| Feb 9, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 188.52 | 0.26% | - |
| Feb 6, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.02 | 0.53% | 10 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.02 | -2.34% | - |
| Feb 4, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 191.50 | 6.94% | - |