NXP Semiconductors N.V. (ETR:VNX)
Germany · Delayed Price · Currency is EUR 194.50
+4.00 (2.10%)
Feb 2, 2026, 4:13 PM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 187.00 | 190.50 | 187.00 | 190.50 | - | -1.30% | 52 |
| 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 |
| Dec 11, 2025 | 197.00 | 197.00 | 195.00 | 195.50 | 195.50 | -0.51% | 39 |
| Dec 10, 2025 | 193.50 | 197.00 | 193.50 | 196.50 | 196.50 | -0.25% | 31 |
| Dec 9, 2025 | 198.00 | 198.00 | 194.00 | 197.00 | 196.13 | -0.51% | 44 |
| Dec 8, 2025 | 196.50 | 198.00 | 195.50 | 198.00 | 197.12 | 0.25% | 149 |
| Dec 5, 2025 | 196.00 | 198.50 | 195.50 | 197.50 | 196.63 | 2.07% | 61 |
| Dec 4, 2025 | 194.00 | 194.00 | 193.50 | 193.50 | 192.64 | -0.26% | 78 |
| Dec 3, 2025 | 179.50 | 194.00 | 179.50 | 194.00 | 193.14 | 8.68% | 239 |
| Dec 2, 2025 | 171.50 | 179.00 | 171.50 | 178.50 | 177.71 | 8.51% | 101 |
| Dec 1, 2025 | 165.50 | 166.50 | 164.50 | 164.50 | 163.77 | -2.08% | 443 |
| Nov 28, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.26 | 0.60% | 1 |
| Nov 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.26 | -0.30% | - |
| Nov 26, 2025 | 166.00 | 167.50 | 166.00 | 167.50 | 166.76 | 0.60% | 64 |
| Nov 25, 2025 | 164.00 | 166.50 | 164.00 | 166.50 | 165.76 | -0.60% | 8 |
| Nov 24, 2025 | 167.50 | 167.50 | 164.00 | 167.50 | 166.76 | 2.76% | 62 |
| Nov 21, 2025 | 160.50 | 163.00 | 160.00 | 163.00 | 162.28 | -1.51% | 144 |
| Nov 20, 2025 | 167.00 | 167.50 | 165.50 | 165.50 | 164.77 | 0.91% | 345 |
| Nov 19, 2025 | 162.50 | 165.50 | 162.50 | 164.00 | 163.27 | -0.30% | 573 |
| Nov 18, 2025 | 164.50 | 165.50 | 161.50 | 164.50 | 163.77 | -0.90% | 1,505 |