NXP Semiconductors N.V. (ETR:VNX)
Germany · Delayed Price · Currency is EUR 168.50
-4.00 (-2.32%)
At close: Mar 27, 2026
ETR:VNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 173.00 | 173.00 | 167.00 | 168.50 | 168.50 | -2.32% | 25 |
| Mar 26, 2026 | 170.00 | 172.50 | 170.00 | 172.50 | 172.50 | 0.58% | 11 |
| Mar 25, 2026 | 171.00 | 171.50 | 171.00 | 171.50 | 171.50 | 1.78% | 7 |
| Mar 24, 2026 | 167.50 | 170.00 | 167.50 | 168.50 | 167.62 | 0.30% | 13 |
| Mar 23, 2026 | 164.50 | 170.50 | 164.50 | 168.00 | 167.13 | 0.90% | 434 |
| Mar 20, 2026 | 169.50 | 169.50 | 166.00 | 166.50 | 165.64 | - | 17 |
| Mar 19, 2026 | 167.50 | 167.50 | 165.00 | 166.50 | 165.64 | -1.19% | 298 |
| Mar 18, 2026 | 171.50 | 171.50 | 168.50 | 168.50 | 167.62 | 0.30% | 5 |
| Mar 17, 2026 | 165.50 | 168.50 | 165.50 | 168.00 | 167.13 | - | 308 |
| Mar 16, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 167.13 | -0.30% | 124 |
| Mar 13, 2026 | 166.00 | 168.50 | 165.50 | 168.50 | 167.62 | 0.30% | 820 |
| Mar 12, 2026 | 171.50 | 172.50 | 167.50 | 168.00 | 167.13 | -2.61% | 319 |
| Mar 11, 2026 | 177.00 | 177.50 | 172.50 | 172.50 | 171.60 | -2.82% | 666 |
| Mar 10, 2026 | 175.50 | 179.00 | 175.50 | 177.50 | 176.58 | 2.01% | 497 |
| Mar 9, 2026 | 173.50 | 174.00 | 169.00 | 174.00 | 173.10 | -1.42% | 65 |
| Mar 6, 2026 | 184.00 | 184.00 | 174.00 | 176.50 | 175.58 | -4.34% | 229 |
| Mar 5, 2026 | 185.50 | 186.00 | 183.50 | 184.50 | 183.54 | -0.81% | 98 |
| Mar 4, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 185.03 | -0.80% | 112 |
| Mar 3, 2026 | 186.50 | 187.50 | 186.50 | 187.50 | 186.53 | -1.06% | 1 |
| Mar 2, 2026 | 192.00 | 192.00 | 187.00 | 189.50 | 188.52 | -0.52% | 472 |
| Feb 27, 2026 | 196.50 | 196.50 | 190.50 | 190.50 | 189.51 | -2.56% | 5 |
| Feb 26, 2026 | 199.50 | 199.50 | 195.50 | 195.50 | 194.48 | -1.26% | 13 |
| Feb 25, 2026 | 198.50 | 200.00 | 198.00 | 198.00 | 196.97 | -0.50% | 112 |
| Feb 24, 2026 | 198.50 | 201.00 | 198.00 | 199.00 | 197.97 | 3.65% | 93 |
| Feb 23, 2026 | 195.50 | 196.00 | 191.50 | 192.00 | 191.00 | -3.03% | 49 |
| Feb 20, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 196.97 | - | 76 |
| Feb 19, 2026 | 201.00 | 201.00 | 197.00 | 198.00 | 196.97 | -2.94% | 28 |
| Feb 18, 2026 | 208.00 | 211.00 | 204.00 | 204.00 | 202.94 | -0.97% | 86 |
| Feb 17, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 204.93 | -1.44% | 1,116 |
| Feb 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 207.91 | 2.45% | 67 |
| Feb 13, 2026 | 203.00 | 204.00 | 201.00 | 204.00 | 202.94 | -1.92% | 42 |
| Feb 12, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 206.92 | 0.48% | 9 |
| Feb 11, 2026 | 199.00 | 207.00 | 199.00 | 207.00 | 205.92 | 2.99% | 274 |
| Feb 10, 2026 | 193.00 | 201.00 | 191.00 | 201.00 | 199.96 | 5.79% | 2,700 |
| Feb 9, 2026 | 187.50 | 190.00 | 185.50 | 190.00 | 189.01 | 0.53% | 277 |
| Feb 6, 2026 | 186.50 | 189.50 | 186.50 | 189.00 | 188.02 | - | 37 |
| Feb 5, 2026 | 194.00 | 194.00 | 187.00 | 189.00 | 188.02 | 4.71% | 364 |
| Feb 3, 2026 | 184.50 | 187.50 | 180.50 | 180.50 | 179.56 | -7.67% | 580 |
| Feb 2, 2026 | 188.50 | 196.00 | 188.50 | 195.50 | 194.48 | 1.30% | 249 |
| Jan 30, 2026 | 195.50 | 195.50 | 192.50 | 193.00 | 192.00 | - | 101 |
| Jan 29, 2026 | 202.00 | 202.00 | 189.50 | 193.00 | 192.00 | -3.98% | 211 |
| Jan 28, 2026 | 200.00 | 202.00 | 199.50 | 201.00 | 199.96 | 3.08% | 68 |
| Jan 27, 2026 | 198.00 | 198.50 | 194.00 | 195.00 | 193.99 | 0.26% | 201 |
| Jan 26, 2026 | 197.50 | 197.50 | 194.00 | 194.50 | 193.49 | -2.02% | 296 |
| Jan 23, 2026 | 197.50 | 199.50 | 197.50 | 198.50 | 197.47 | -2.22% | 23 |
| Jan 22, 2026 | 203.00 | 205.00 | 201.00 | 203.00 | 201.95 | 1.50% | 380 |
| Jan 21, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 198.96 | 0.50% | 374 |
| Jan 20, 2026 | 200.00 | 200.00 | 198.50 | 199.00 | 197.97 | 0.25% | 102 |
| Jan 19, 2026 | 199.00 | 199.00 | 198.50 | 198.50 | 197.47 | -3.64% | 94 |
| Jan 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | -0.96% | 67 |