NXP Semiconductors N.V. (ETR:VNX)
Germany · Delayed Price · Currency is EUR 192.78
-2.18 (-1.12%)
Aug 28, 2026, 5:35 PM CET
ETR:VNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 194.02 | 194.40 | 192.70 | 192.78 | 192.78 | -1.12% | 250 |
| Aug 27, 2026 | 195.56 | 195.56 | 194.10 | 194.96 | 194.96 | 1.41% | 79 |
| Aug 26, 2026 | 192.84 | 192.84 | 191.70 | 192.24 | 192.24 | 0.62% | 25 |
| Aug 25, 2026 | 193.36 | 197.24 | 190.00 | 191.06 | 191.06 | 1.80% | 790 |
| Aug 24, 2026 | 191.24 | 192.18 | 187.58 | 187.68 | 187.68 | -2.76% | 94 |
| Aug 21, 2026 | 193.42 | 193.42 | 191.90 | 193.00 | 193.00 | 0.03% | 254 |
| Aug 20, 2026 | 193.60 | 194.70 | 192.94 | 192.94 | 192.94 | -1.94% | 79 |
| Aug 19, 2026 | 199.90 | 199.90 | 193.84 | 196.76 | 196.76 | 1.19% | 658 |
| Aug 18, 2026 | 200.20 | 200.20 | 193.54 | 194.44 | 194.44 | -4.83% | 362 |
| Aug 17, 2026 | 204.25 | 207.05 | 203.05 | 204.30 | 204.30 | 2.02% | 313 |
| Aug 14, 2026 | 201.75 | 203.60 | 200.25 | 200.25 | 200.25 | -0.96% | 200 |
| Aug 13, 2026 | 203.15 | 204.40 | 202.00 | 202.20 | 202.20 | -1.03% | 703 |
| Aug 12, 2026 | 206.15 | 210.15 | 204.30 | 204.30 | 204.30 | -1.02% | 592 |
| Aug 11, 2026 | 203.50 | 208.35 | 203.25 | 206.40 | 206.40 | 1.83% | 162 |
| Aug 10, 2026 | 210.00 | 210.00 | 202.70 | 202.70 | 202.70 | -2.15% | 568 |
| Aug 7, 2026 | 202.35 | 207.50 | 201.15 | 207.15 | 207.15 | 1.10% | 400 |
| Aug 6, 2026 | 202.90 | 204.90 | 199.22 | 204.90 | 204.90 | 2.69% | 297 |
| Aug 5, 2026 | 208.00 | 208.00 | 198.86 | 199.54 | 199.54 | -2.76% | 413 |
| Aug 4, 2026 | 197.76 | 205.20 | 194.92 | 205.20 | 205.20 | 5.88% | 219 |
| Aug 3, 2026 | 200.00 | 200.00 | 190.00 | 193.80 | 193.80 | -8.56% | 1,091 |
| Jul 31, 2026 | 216.30 | 216.30 | 211.15 | 211.95 | 211.95 | -1.10% | 431 |
| Jul 30, 2026 | 211.10 | 219.80 | 211.10 | 214.30 | 214.30 | 0.42% | 430 |
| Jul 29, 2026 | 224.10 | 224.20 | 213.40 | 213.40 | 213.40 | -7.86% | 182 |
| Jul 28, 2026 | 229.05 | 232.65 | 228.10 | 231.60 | 231.60 | 0.02% | 219 |
| Jul 27, 2026 | 240.45 | 240.45 | 231.55 | 231.55 | 231.55 | -2.28% | 262 |
| Jul 24, 2026 | 241.35 | 243.05 | 236.95 | 236.95 | 236.95 | -1.25% | 146 |
| Jul 23, 2026 | 240.10 | 245.75 | 235.50 | 239.95 | 239.95 | -0.23% | 1,847 |
| Jul 22, 2026 | 232.00 | 240.50 | 232.00 | 240.50 | 240.50 | 0.02% | 366 |
| Jul 21, 2026 | 242.45 | 242.45 | 237.00 | 240.45 | 240.45 | 1.37% | 2,506 |
| Jul 20, 2026 | 235.70 | 237.75 | 232.60 | 237.20 | 237.20 | 2.93% | 379 |
| Jul 17, 2026 | 232.95 | 233.00 | 227.10 | 230.45 | 230.45 | -2.68% | 432 |
| Jul 16, 2026 | 236.40 | 238.55 | 235.75 | 236.80 | 236.80 | -3.11% | 277 |
| Jul 15, 2026 | 251.05 | 251.05 | 242.95 | 244.40 | 244.40 | -2.69% | 238 |
| Jul 14, 2026 | 247.20 | 256.95 | 247.20 | 251.15 | 251.15 | 0.74% | 604 |
| Jul 13, 2026 | 253.65 | 255.35 | 247.30 | 249.30 | 249.30 | -2.25% | 306 |
| Jul 10, 2026 | 251.35 | 255.45 | 250.95 | 255.05 | 255.05 | 5.35% | 157 |
| Jul 8, 2026 | 239.00 | 243.25 | 236.40 | 242.10 | 242.10 | 3.28% | 84 |
| Jul 7, 2026 | 238.35 | 238.80 | 234.00 | 234.40 | 234.40 | -6.05% | 367 |
| Jul 6, 2026 | 243.60 | 249.95 | 242.75 | 249.50 | 249.50 | 2.89% | 324 |
| Jul 3, 2026 | 239.75 | 243.95 | 239.55 | 242.50 | 242.50 | 0.54% | 45 |
| Jul 2, 2026 | 242.60 | 246.80 | 237.65 | 241.20 | 241.20 | -2.74% | 475 |
| Jul 1, 2026 | 241.50 | 248.00 | 241.50 | 248.00 | 248.00 | 0.90% | 138 |
| Jun 30, 2026 | 245.15 | 245.80 | 242.85 | 245.80 | 245.80 | 1.86% | 56 |
| Jun 29, 2026 | 246.60 | 246.80 | 236.65 | 241.30 | 241.30 | -3.13% | 3,330 |
| Jun 26, 2026 | 259.75 | 259.75 | 247.55 | 249.10 | 249.10 | -5.64% | 148 |
| Jun 25, 2026 | 267.10 | 269.45 | 257.75 | 264.00 | 264.00 | 1.03% | 3,474 |
| Jun 24, 2026 | 264.00 | 264.05 | 260.70 | 261.30 | 261.30 | -1.25% | 324 |
| Jun 23, 2026 | 269.00 | 269.00 | 265.40 | 265.50 | 264.61 | -6.38% | 249 |
| Jun 22, 2026 | 271.55 | 284.40 | 271.55 | 283.60 | 282.65 | 4.40% | 10,503 |
| Jun 19, 2026 | 270.65 | 271.65 | 270.45 | 271.65 | 270.74 | -1.29% | 56 |