NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 203.00
-4.00 (-1.93%)
At close: Aug 29, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | - | -1.93% | 406 |
| Aug 28, 2025 | 203.00 | 207.00 | 202.00 | 207.00 | - | 1.47% | 212 |
| Aug 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | 0.49% | 34 |
| Aug 26, 2025 | 203.00 | 205.00 | 201.00 | 203.00 | - | 1.00% | 101 |
| Aug 25, 2025 | 199.50 | 201.00 | 199.50 | 201.00 | - | - | 260 |
| Aug 22, 2025 | 192.00 | 201.00 | 192.00 | 201.00 | - | 3.88% | 150 |
| Aug 21, 2025 | 195.50 | 195.50 | 193.50 | 193.50 | - | - | 36 |
| Aug 20, 2025 | 194.50 | 197.50 | 193.50 | 193.50 | - | -1.78% | 40 |
| Aug 19, 2025 | 197.00 | 201.00 | 197.00 | 197.00 | - | -1.25% | 235 |
| Aug 18, 2025 | 197.00 | 199.50 | 197.00 | 199.50 | - | 2.57% | 140 |
| Aug 15, 2025 | 198.00 | 198.00 | 194.00 | 194.50 | - | -1.27% | 172 |
| Aug 14, 2025 | 195.50 | 197.00 | 195.50 | 197.00 | - | 1.81% | 48 |
| Aug 13, 2025 | 187.50 | 193.50 | 187.50 | 193.50 | - | 5.74% | 183 |
| Aug 12, 2025 | 175.50 | 183.00 | 175.50 | 183.00 | - | 1.67% | 172 |
| Aug 11, 2025 | 176.50 | 180.00 | 176.50 | 180.00 | - | 0.56% | 120 |
| Aug 8, 2025 | 176.50 | 179.00 | 176.50 | 179.00 | - | 0.56% | 158 |
| Aug 7, 2025 | 174.50 | 178.00 | 173.50 | 178.00 | - | 1.42% | 225 |
| Aug 6, 2025 | 179.50 | 180.00 | 175.50 | 175.50 | - | -5.14% | 323 |
| Aug 5, 2025 | 183.50 | 185.00 | 183.00 | 185.00 | - | 2.49% | 252 |
| Aug 4, 2025 | 182.00 | 183.50 | 180.50 | 180.50 | - | -0.55% | 250 |
| Aug 1, 2025 | 185.50 | 185.50 | 181.50 | 181.50 | - | -3.46% | 50 |
| Jul 31, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | - | -3.34% | 130 |
| Jul 30, 2025 | 196.00 | 199.00 | 194.50 | 194.50 | - | -2.51% | 255 |
| Jul 29, 2025 | 197.00 | 199.50 | 197.00 | 199.50 | - | 4.18% | 47 |
| Jul 28, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | - | 0.52% | 25 |
| Jul 25, 2025 | 192.00 | 192.00 | 190.50 | 190.50 | - | 0.79% | 25 |
| Jul 24, 2025 | 190.00 | 191.00 | 188.00 | 189.00 | - | 1.07% | 160 |
| Jul 23, 2025 | 185.50 | 187.00 | 184.50 | 187.00 | - | -1.32% | 93 |
| Jul 22, 2025 | 184.00 | 189.50 | 184.00 | 189.50 | - | -2.32% | 164 |
| Jul 21, 2025 | 193.50 | 194.00 | 193.50 | 194.00 | - | 0.52% | 31 |
| Jul 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | 0.52% | 75 |
| Jul 17, 2025 | 189.50 | 192.00 | 189.00 | 192.00 | - | 1.59% | 75 |
| Jul 16, 2025 | 188.50 | 190.00 | 188.50 | 189.00 | - | -2.07% | 156 |
| Jul 15, 2025 | 192.50 | 193.00 | 192.00 | 193.00 | - | 0.78% | 157 |
| Jul 14, 2025 | 194.50 | 195.50 | 191.50 | 191.50 | - | -3.77% | 41 |
| Jul 11, 2025 | 198.00 | 199.00 | 197.00 | 199.00 | - | -1.49% | 40 |
| Jul 10, 2025 | 195.00 | 202.00 | 195.00 | 202.00 | - | 2.80% | 242 |
| Jul 9, 2025 | 197.00 | 201.00 | 195.00 | 196.50 | - | -2.24% | 136 |
| Jul 8, 2025 | 193.50 | 201.00 | 193.50 | 201.00 | - | 3.08% | 66 |
| Jul 7, 2025 | 195.50 | 196.50 | 195.00 | 195.00 | - | -0.26% | 76 |
| Jul 4, 2025 | 196.50 | 196.50 | 195.50 | 195.50 | - | -1.26% | 141 |
| Jul 3, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | - | 5.04% | 310 |
| Jul 2, 2025 | 188.00 | 191.00 | 188.00 | 188.50 | - | -0.79% | 179 |
| Jul 1, 2025 | 184.50 | 190.00 | 183.00 | 190.00 | - | 2.15% | 190 |
| Jun 30, 2025 | 185.50 | 186.00 | 185.50 | 186.00 | - | 0.27% | 390 |
| Jun 27, 2025 | 186.00 | 187.50 | 185.50 | 185.50 | - | - | 936 |
| Jun 26, 2025 | 184.00 | 187.00 | 184.00 | 185.50 | - | 0.82% | 66 |
| Jun 25, 2025 | 186.50 | 188.50 | 184.00 | 184.00 | - | -2.39% | 31 |
| Jun 24, 2025 | 183.00 | 188.50 | 183.00 | 188.50 | - | 4.43% | 140 |
| Jun 23, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | - | -1.37% | - |