NXP Semiconductors N.V. (ETR:VNX)
Germany · Delayed Price · Currency is EUR 168.00
+1.00 (0.60%)
At close: Nov 28, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 1 |
| Nov 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.30% | - |
| Nov 26, 2025 | 166.00 | 167.50 | 166.00 | 167.50 | 167.50 | 0.60% | 64 |
| Nov 25, 2025 | 164.00 | 166.50 | 164.00 | 166.50 | 166.50 | -0.60% | 8 |
| Nov 24, 2025 | 167.50 | 167.50 | 164.00 | 167.50 | 167.50 | 2.76% | 62 |
| Nov 21, 2025 | 160.50 | 163.00 | 160.00 | 163.00 | 163.00 | -1.51% | 144 |
| Nov 20, 2025 | 167.00 | 167.50 | 165.50 | 165.50 | 165.50 | 0.91% | 345 |
| Nov 19, 2025 | 162.50 | 165.50 | 162.50 | 164.00 | 164.00 | -0.30% | 573 |
| Nov 18, 2025 | 164.50 | 165.50 | 161.50 | 164.50 | 164.50 | -0.90% | 1,505 |
| Nov 17, 2025 | 169.50 | 170.50 | 166.00 | 166.00 | 166.00 | -3.21% | 177 |
| Nov 14, 2025 | 171.50 | 171.50 | 169.50 | 171.50 | 171.50 | -1.44% | 329 |
| Nov 13, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -1.69% | 10 |
| Nov 12, 2025 | 177.00 | 177.50 | 174.50 | 177.00 | 177.00 | 0.28% | 52 |
| Nov 11, 2025 | 176.00 | 176.50 | 175.00 | 176.50 | 176.50 | - | 184 |
| Nov 10, 2025 | 179.00 | 180.50 | 176.50 | 176.50 | 176.50 | -1.94% | 141 |
| Nov 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | 11 |
| Nov 6, 2025 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | -1.93% | 194 |
| Nov 5, 2025 | 179.50 | 181.50 | 176.50 | 181.50 | 181.50 | 1.40% | 35 |
| Nov 4, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.65% | 73 |
| Nov 3, 2025 | 182.50 | 183.50 | 182.00 | 182.00 | 182.00 | -0.55% | 121 |
| Oct 31, 2025 | 179.50 | 183.00 | 179.50 | 183.00 | 183.00 | 1.39% | 113 |
| Oct 30, 2025 | 177.50 | 180.50 | 177.50 | 180.50 | 180.50 | -1.63% | 10 |
| Oct 29, 2025 | 183.00 | 183.50 | 183.00 | 183.50 | 183.50 | 1.94% | 222 |
| Oct 28, 2025 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | -5.01% | 352 |
| Oct 27, 2025 | 192.50 | 192.50 | 189.00 | 189.50 | 189.50 | 0.26% | 95 |
| Oct 24, 2025 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | 0.80% | 16 |
| Oct 23, 2025 | 189.00 | 189.50 | 184.00 | 187.50 | 187.50 | -0.79% | 102 |
| Oct 22, 2025 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | -2.07% | 382 |
| Oct 21, 2025 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 2.12% | 15 |
| Oct 20, 2025 | 186.00 | 190.00 | 184.00 | 189.00 | 189.00 | 3.00% | 345 |
| Oct 17, 2025 | 185.50 | 185.50 | 183.50 | 183.50 | 183.50 | -1.61% | 28 |
| Oct 16, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.27% | - |
| Oct 15, 2025 | 186.50 | 188.50 | 186.00 | 186.00 | 186.00 | - | 137 |
| Oct 14, 2025 | 187.50 | 187.50 | 184.50 | 186.00 | 186.00 | - | 21 |
| Oct 13, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.36% | - |
| Oct 10, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -0.52% | 27 |
| Oct 9, 2025 | 194.00 | 194.00 | 191.50 | 191.50 | 191.50 | -1.29% | 5 |
| Oct 8, 2025 | 190.50 | 194.00 | 190.50 | 194.00 | 194.00 | -2.02% | 10 |
| Oct 6, 2025 | 195.50 | 198.00 | 195.00 | 198.00 | 198.00 | 1.02% | 71 |
| Oct 3, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 1.03% | 7 |
| Oct 2, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.84% | - |
| Oct 1, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -0.52% | - |
| Sep 30, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -0.52% | - |
| Sep 29, 2025 | 195.00 | 195.00 | 192.00 | 192.50 | 192.50 | - | 142 |
| Sep 26, 2025 | 193.00 | 193.00 | 192.50 | 192.50 | 192.50 | -0.52% | 30 |
| Sep 25, 2025 | 193.00 | 193.50 | 191.50 | 193.50 | 193.50 | -0.51% | 14 |
| Sep 24, 2025 | 192.50 | 194.50 | 192.50 | 194.50 | 194.50 | - | 14 |
| Sep 23, 2025 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | 1.57% | 61 |
| Sep 22, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 1.06% | - |
| Sep 19, 2025 | 192.50 | 193.50 | 189.50 | 189.50 | 189.50 | -1.56% | 49 |