NXP Semiconductors N.V. (ETR:VNX)
Germany · Delayed Price · Currency is EUR 205.95
-1.75 (-0.84%)
Oct 8, 2026, 6:25 PM CET
ETR:VNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 208.60 | 212.20 | 200.25 | 205.95 | 205.95 | -0.77% | 751 |
| Oct 7, 2026 | 216.45 | 216.45 | 206.75 | 207.55 | 207.55 | -4.27% | 767 |
| Oct 6, 2026 | 216.40 | 217.50 | 213.30 | 216.80 | 216.80 | 0.84% | 57 |
| Oct 5, 2026 | 218.50 | 218.50 | 212.60 | 215.00 | 215.00 | -1.85% | 216 |
| Oct 2, 2026 | 214.00 | 219.05 | 214.00 | 219.05 | 219.05 | 4.76% | 5 |
| Oct 1, 2026 | 212.80 | 212.80 | 209.10 | 209.10 | 209.10 | 1.48% | 244 |
| Sep 30, 2026 | 206.50 | 207.25 | 205.05 | 206.05 | 206.05 | -1.90% | 59 |
| Sep 29, 2026 | 207.15 | 210.55 | 207.15 | 210.05 | 210.05 | 1.57% | 6 |
| Sep 28, 2026 | 206.35 | 207.30 | 205.55 | 206.80 | 206.80 | -0.31% | 291 |
| Sep 25, 2026 | 204.20 | 210.55 | 203.65 | 207.45 | 207.45 | 2.24% | 55 |
| Sep 24, 2026 | 205.15 | 206.85 | 202.05 | 202.90 | 202.90 | -2.12% | 95 |
| Sep 23, 2026 | 206.60 | 207.30 | 203.25 | 207.30 | 207.30 | 1.69% | 160 |
| Sep 22, 2026 | 201.50 | 205.00 | 201.10 | 203.85 | 203.85 | 2.09% | 53 |
| Sep 21, 2026 | 199.80 | 201.95 | 195.98 | 199.68 | 199.68 | 0.54% | 73 |
| Sep 18, 2026 | 199.64 | 199.68 | 197.74 | 198.60 | 198.60 | 1.91% | 18 |
| Sep 17, 2026 | 191.80 | 194.88 | 191.80 | 194.88 | 194.88 | -0.13% | 32 |
| Sep 16, 2026 | 196.36 | 196.98 | 195.14 | 195.14 | 195.14 | -0.05% | 23 |
| Sep 15, 2026 | 198.04 | 198.22 | 193.50 | 196.12 | 195.24 | -0.22% | 179 |
| Sep 14, 2026 | 203.55 | 203.55 | 196.56 | 196.56 | 195.68 | -3.84% | 881 |
| Sep 11, 2026 | 196.02 | 204.40 | 196.02 | 204.40 | 203.48 | 5.99% | 239 |
| Sep 10, 2026 | 192.00 | 195.46 | 189.32 | 192.84 | 191.98 | 0.15% | 139 |
| Sep 9, 2026 | 196.94 | 196.94 | 191.10 | 192.56 | 191.70 | -1.11% | 191 |
| Sep 8, 2026 | 198.66 | 200.80 | 194.72 | 194.72 | 193.85 | -0.39% | 459 |
| Sep 7, 2026 | 199.52 | 199.88 | 195.48 | 195.48 | 194.60 | -0.28% | 6 |
| Sep 4, 2026 | 197.36 | 197.36 | 195.96 | 196.02 | 195.14 | 0.42% | 78 |
| Sep 3, 2026 | 199.94 | 199.94 | 192.08 | 195.20 | 194.33 | -1.29% | 179 |
| Sep 2, 2026 | 192.26 | 197.76 | 191.58 | 197.76 | 196.87 | 3.58% | 193 |
| Sep 1, 2026 | 194.98 | 194.98 | 190.08 | 190.92 | 190.06 | -1.19% | 467 |
| Aug 31, 2026 | 193.64 | 195.42 | 192.82 | 193.22 | 192.35 | 0.23% | 129 |
| Aug 28, 2026 | 194.02 | 194.40 | 192.70 | 192.78 | 191.92 | -1.12% | 250 |
| Aug 27, 2026 | 195.56 | 195.56 | 194.10 | 194.96 | 194.09 | 1.41% | 79 |
| Aug 26, 2026 | 192.84 | 192.84 | 191.70 | 192.24 | 191.38 | 0.62% | 25 |
| Aug 25, 2026 | 193.36 | 197.24 | 190.00 | 191.06 | 190.20 | 1.80% | 790 |
| Aug 24, 2026 | 191.24 | 192.18 | 187.58 | 187.68 | 186.84 | -2.76% | 94 |
| Aug 21, 2026 | 193.42 | 193.42 | 191.90 | 193.00 | 192.14 | 0.03% | 254 |
| Aug 20, 2026 | 193.60 | 194.70 | 192.94 | 192.94 | 192.08 | -1.94% | 79 |
| Aug 19, 2026 | 199.90 | 199.90 | 193.84 | 196.76 | 195.88 | 1.19% | 658 |
| Aug 18, 2026 | 200.20 | 200.20 | 193.54 | 194.44 | 193.57 | -4.83% | 362 |
| Aug 17, 2026 | 204.25 | 207.05 | 203.05 | 204.30 | 203.39 | 2.02% | 313 |
| Aug 14, 2026 | 201.75 | 203.60 | 200.25 | 200.25 | 199.35 | -0.96% | 200 |
| Aug 13, 2026 | 203.15 | 204.40 | 202.00 | 202.20 | 201.29 | -1.03% | 703 |
| Aug 12, 2026 | 206.15 | 210.15 | 204.30 | 204.30 | 203.39 | -1.02% | 592 |
| Aug 11, 2026 | 203.50 | 208.35 | 203.25 | 206.40 | 205.48 | 1.83% | 162 |
| Aug 10, 2026 | 210.00 | 210.00 | 202.70 | 202.70 | 201.79 | -2.15% | 568 |
| Aug 7, 2026 | 202.35 | 207.50 | 201.15 | 207.15 | 206.22 | 1.10% | 400 |
| Aug 6, 2026 | 202.90 | 204.90 | 199.22 | 204.90 | 203.98 | 2.69% | 297 |
| Aug 5, 2026 | 208.00 | 208.00 | 198.86 | 199.54 | 198.65 | -2.76% | 413 |
| Aug 4, 2026 | 197.76 | 205.20 | 194.92 | 205.20 | 204.28 | 5.88% | 219 |
| Aug 3, 2026 | 200.00 | 200.00 | 190.00 | 193.80 | 192.93 | -8.56% | 1,091 |
| Jul 31, 2026 | 216.30 | 216.30 | 211.15 | 211.95 | 211.00 | -1.10% | 431 |