NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 205.00
0.00 (0.00%)
At close: Jan 9, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 207 |
| Jan 8, 2026 | 203.00 | 205.00 | 200.00 | 205.00 | 205.00 | - | 135 |
| Jan 7, 2026 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | 5.67% | 335 |
| Jan 6, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.84% | 149 |
| Jan 5, 2026 | 188.50 | 191.00 | 188.50 | 190.50 | 190.50 | 2.42% | 13 |
| Jan 2, 2026 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | - | 100 |
| Dec 30, 2025 | 186.50 | 186.50 | 186.00 | 186.00 | 186.00 | -1.85% | 38 |
| Dec 29, 2025 | 190.50 | 190.50 | 187.00 | 189.50 | 189.50 | -3.07% | 205 |
| Dec 23, 2025 | 193.50 | 195.50 | 193.50 | 195.50 | 195.50 | 1.82% | 11 |
| Dec 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.78% | - |
| Dec 19, 2025 | 188.00 | 193.50 | 188.00 | 193.50 | 193.50 | 1.57% | 163 |
| Dec 18, 2025 | 189.50 | 193.00 | 189.50 | 190.50 | 190.50 | -0.26% | 295 |
| Dec 17, 2025 | 195.50 | 195.50 | 191.00 | 191.00 | 191.00 | -2.80% | 481 |
| Dec 16, 2025 | 195.00 | 196.50 | 193.50 | 196.50 | 196.50 | - | 198 |
| Dec 15, 2025 | 194.00 | 196.50 | 193.50 | 196.50 | 196.50 | 0.51% | 488 |
| Dec 12, 2025 | 196.00 | 198.50 | 195.50 | 195.50 | 195.50 | - | 217 |
| Dec 11, 2025 | 194.50 | 195.50 | 194.50 | 195.50 | 195.50 | 0.77% | 12 |
| Dec 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | - |
| Dec 9, 2025 | 195.50 | 196.50 | 195.00 | 195.00 | 194.13 | -1.27% | 193 |
| Dec 8, 2025 | 194.50 | 197.50 | 194.50 | 197.50 | 196.62 | - | 31 |
| Dec 5, 2025 | 195.00 | 197.50 | 194.50 | 197.50 | 196.62 | 1.80% | 242 |
| Dec 4, 2025 | 194.00 | 196.00 | 192.50 | 194.00 | 193.13 | -0.77% | 595 |
| Dec 3, 2025 | 184.50 | 195.50 | 184.50 | 195.50 | 194.63 | 5.11% | 933 |
| Dec 2, 2025 | 171.00 | 186.00 | 171.00 | 186.00 | 185.17 | 10.06% | 850 |
| Dec 1, 2025 | 167.50 | 169.00 | 165.50 | 169.00 | 168.24 | - | 72 |
| Nov 28, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 168.24 | 2.11% | 150 |
| Nov 27, 2025 | 166.00 | 166.00 | 165.50 | 165.50 | 164.76 | 0.30% | 131 |
| Nov 26, 2025 | 164.50 | 165.00 | 164.50 | 165.00 | 164.26 | -0.60% | 95 |
| Nov 25, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 165.26 | -0.60% | 218 |
| Nov 24, 2025 | 165.50 | 167.00 | 165.00 | 167.00 | 166.25 | - | 150 |
| Nov 21, 2025 | 159.00 | 167.00 | 158.50 | 167.00 | 166.25 | 4.38% | 276 |
| Nov 20, 2025 | 165.50 | 167.50 | 160.00 | 160.00 | 159.29 | -3.03% | 348 |
| Nov 19, 2025 | 161.50 | 165.50 | 161.50 | 165.00 | 164.26 | 0.61% | 411 |
| Nov 18, 2025 | 162.50 | 164.00 | 161.50 | 164.00 | 163.27 | -2.96% | 662 |
| Nov 17, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 168.24 | -0.59% | 113 |
| Nov 14, 2025 | 171.50 | 172.00 | 170.00 | 170.00 | 169.24 | -3.68% | 295 |
| Nov 13, 2025 | 175.50 | 177.00 | 174.00 | 176.50 | 175.71 | 0.28% | 430 |
| Nov 12, 2025 | 174.50 | 176.00 | 174.50 | 176.00 | 175.21 | -0.28% | 230 |
| Nov 11, 2025 | 178.50 | 178.50 | 176.50 | 176.50 | 175.71 | 0.57% | 140 |
| Nov 10, 2025 | 178.00 | 180.50 | 175.50 | 175.50 | 174.72 | 0.57% | 87 |
| Nov 7, 2025 | 178.50 | 178.50 | 172.00 | 174.50 | 173.72 | -4.38% | 396 |
| Nov 6, 2025 | 181.50 | 182.50 | 181.50 | 182.50 | 181.68 | 3.40% | 247 |
| Nov 5, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 175.71 | -1.94% | - |
| Nov 4, 2025 | 179.00 | 180.50 | 178.00 | 180.00 | 179.20 | -1.37% | 451 |
| Nov 3, 2025 | 183.00 | 183.50 | 182.00 | 182.50 | 181.68 | 0.55% | 261 |
| Oct 31, 2025 | 178.50 | 181.50 | 178.50 | 181.50 | 180.69 | 1.40% | 410 |
| Oct 30, 2025 | 175.50 | 179.50 | 175.00 | 179.00 | 178.20 | -0.28% | 318 |
| Oct 29, 2025 | 183.50 | 184.00 | 179.00 | 179.50 | 178.70 | -2.97% | 267 |
| Oct 28, 2025 | 193.00 | 195.50 | 185.00 | 185.00 | 184.17 | -4.88% | 48 |
| Oct 27, 2025 | 190.00 | 194.50 | 188.50 | 194.50 | 193.63 | 2.37% | 691 |