NXP Semiconductors N.V. (ETR:VNX)
Germany · Delayed Price · Currency is EUR 190.50
-5.00 (-2.56%)
At close: Feb 27, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 196.50 | 196.50 | 190.50 | 190.50 | 190.50 | -2.56% | 5 |
| Feb 26, 2026 | 199.50 | 199.50 | 195.50 | 195.50 | 195.50 | -1.26% | 13 |
| Feb 25, 2026 | 198.50 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 112 |
| Feb 24, 2026 | 198.50 | 201.00 | 198.00 | 199.00 | 199.00 | 3.65% | 93 |
| Feb 23, 2026 | 195.50 | 196.00 | 191.50 | 192.00 | 192.00 | -3.03% | 49 |
| Feb 20, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 76 |
| Feb 19, 2026 | 201.00 | 201.00 | 197.00 | 198.00 | 198.00 | -2.94% | 28 |
| Feb 18, 2026 | 208.00 | 211.00 | 204.00 | 204.00 | 204.00 | -0.97% | 86 |
| Feb 17, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | -1.44% | 1,116 |
| Feb 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 2.45% | 67 |
| Feb 13, 2026 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | -1.92% | 42 |
| Feb 12, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 0.48% | 9 |
| Feb 11, 2026 | 199.00 | 207.00 | 199.00 | 207.00 | 207.00 | 2.99% | 274 |
| Feb 10, 2026 | 193.00 | 201.00 | 191.00 | 201.00 | 201.00 | 5.79% | 2,700 |
| Feb 9, 2026 | 187.50 | 190.00 | 185.50 | 190.00 | 190.00 | 0.53% | 277 |
| Feb 6, 2026 | 186.50 | 189.50 | 186.50 | 189.00 | 189.00 | - | 37 |
| Feb 5, 2026 | 194.00 | 194.00 | 187.00 | 189.00 | 189.00 | 4.71% | 364 |
| Feb 3, 2026 | 184.50 | 187.50 | 180.50 | 180.50 | 180.50 | -7.67% | 580 |
| Feb 2, 2026 | 188.50 | 196.00 | 188.50 | 195.50 | 195.50 | 1.30% | 249 |
| Jan 30, 2026 | 195.50 | 195.50 | 192.50 | 193.00 | 193.00 | - | 101 |
| Jan 29, 2026 | 202.00 | 202.00 | 189.50 | 193.00 | 193.00 | -3.98% | 211 |
| Jan 28, 2026 | 200.00 | 202.00 | 199.50 | 201.00 | 201.00 | 3.08% | 68 |
| Jan 27, 2026 | 198.00 | 198.50 | 194.00 | 195.00 | 195.00 | 0.26% | 201 |
| Jan 26, 2026 | 197.50 | 197.50 | 194.00 | 194.50 | 194.50 | -2.02% | 296 |
| Jan 23, 2026 | 197.50 | 199.50 | 197.50 | 198.50 | 198.50 | -2.22% | 23 |
| Jan 22, 2026 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | 1.50% | 380 |
| Jan 21, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 0.50% | 374 |
| Jan 20, 2026 | 200.00 | 200.00 | 198.50 | 199.00 | 199.00 | 0.25% | 102 |
| Jan 19, 2026 | 199.00 | 199.00 | 198.50 | 198.50 | 198.50 | -3.64% | 94 |
| Jan 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | 67 |
| Jan 15, 2026 | 208.00 | 210.00 | 207.00 | 208.00 | 208.00 | 1.46% | 9 |
| Jan 14, 2026 | 206.00 | 206.00 | 202.00 | 205.00 | 205.00 | -0.49% | 67 |
| Jan 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | 25 |
| Jan 12, 2026 | 208.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 81 |
| Jan 9, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 2.48% | 261 |
| Jan 8, 2026 | 205.00 | 205.00 | 201.00 | 202.00 | 202.00 | -0.98% | 78 |
| Jan 7, 2026 | 208.00 | 209.00 | 203.00 | 204.00 | 204.00 | -0.97% | 161 |
| Jan 6, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 5.37% | 281 |
| Jan 5, 2026 | 195.00 | 196.50 | 195.00 | 195.50 | 195.50 | 3.71% | 136 |
| Jan 2, 2026 | 185.00 | 188.50 | 185.00 | 188.50 | 188.50 | 0.53% | 39 |
| Dec 30, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.27% | - |
| Dec 29, 2025 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -2.86% | 73 |
| Dec 23, 2025 | 191.50 | 192.50 | 191.50 | 192.50 | 192.50 | -1.53% | 49 |
| Dec 22, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.51% | - |
| Dec 19, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 1.04% | - |
| Dec 18, 2025 | 189.50 | 192.50 | 188.50 | 192.50 | 192.50 | 0.26% | 129 |
| Dec 17, 2025 | 194.50 | 196.50 | 192.00 | 192.00 | 192.00 | -2.04% | 23 |
| Dec 16, 2025 | 197.50 | 197.50 | 196.00 | 196.00 | 196.00 | -0.51% | 107 |
| Dec 15, 2025 | 197.50 | 197.50 | 194.50 | 197.00 | 197.00 | 0.77% | 32 |
| Dec 12, 2025 | 197.50 | 197.50 | 194.50 | 195.50 | 195.50 | - | 83 |