NXP Semiconductors N.V. (FRA:VNX)
Germany flag Germany · Delayed Price · Currency is EUR
181.50
-6.50 (-3.46%)
At close: Aug 1, 2025, 10:00 PM CET

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025185.50185.50181.50181.50--3.46%50
Jul 31, 2025193.00193.00188.00188.00--3.34%190
Jul 30, 2025196.00199.00194.50194.50--2.51%180
Jul 29, 2025197.00199.50197.00199.50-4.18%47
Jul 28, 2025191.50191.50191.50191.50-0.52%25
Jul 25, 2025192.00192.00190.50190.50-0.79%25
Jul 24, 2025190.00191.00188.00189.00-1.07%160
Jul 23, 2025185.50187.00184.50187.00--1.32%93
Jul 22, 2025184.00189.50184.00189.50--2.32%164
Jul 21, 2025193.50194.00193.50194.00-0.52%31
Jul 18, 2025193.00193.00193.00193.00-0.52%75
Jul 17, 2025189.50192.00189.00192.00-1.59%75
Jul 16, 2025188.50190.00188.50189.00--2.07%156
Jul 15, 2025192.50193.00192.00193.00-0.78%157
Jul 14, 2025194.50195.50191.50191.50--3.77%41
Jul 11, 2025198.00199.00197.00199.00--1.49%40
Jul 10, 2025195.00202.00195.00202.00-2.80%242
Jul 9, 2025197.00201.00195.00196.50--2.24%136
Jul 8, 2025193.50201.00193.50201.00-3.08%66
Jul 7, 2025195.50196.50195.00195.00--0.26%76
Jul 4, 2025196.50196.50195.50195.50--1.26%141
Jul 3, 2025195.00198.00195.00198.00-5.04%310
Jul 2, 2025188.00191.00188.00188.50--0.79%179
Jul 1, 2025184.50190.00183.00190.00-2.15%190
Jun 30, 2025185.50186.00185.50186.00-0.27%390
Jun 27, 2025186.00187.50185.50185.50--936
Jun 26, 2025184.00187.00184.00185.50-0.82%66
Jun 25, 2025186.50188.50184.00184.00--2.39%31
Jun 24, 2025183.00188.50183.00188.50-4.43%140
Jun 23, 2025180.50180.50180.50180.50--1.37%-
Jun 20, 2025182.00183.00182.00183.00--70
Jun 19, 2025183.00183.00183.00183.00--1.08%145
Jun 18, 2025184.50185.00184.00185.00--0.27%245
Jun 17, 2025186.00186.50185.50185.50-1.64%181
Jun 16, 2025182.50182.50182.50182.50--1.62%-
Jun 13, 2025183.50185.50183.00185.50--1.59%1,858
Jun 12, 2025186.50188.50184.50188.50--0.79%151
Jun 11, 2025189.50192.00189.50190.00-1.33%338
Jun 10, 2025186.00187.50186.00187.50-0.54%50
Jun 9, 2025181.00186.50181.00186.50-1.63%7
Jun 6, 2025181.00183.50181.00183.50--1
Jun 5, 2025183.50184.00182.00183.50-3.09%245
Jun 4, 2025175.00178.50175.00178.00-4.71%587
Jun 3, 2025167.50170.50167.50170.00-2.72%172
Jun 2, 2025166.00167.00165.50165.50--3.22%431
May 30, 2025172.00173.00171.00171.00--1.44%97
May 29, 2025177.50177.50173.50173.50--1.14%15
May 28, 2025175.00177.00174.50175.50--231
May 27, 2025170.50175.50170.50175.50-2.33%417
May 26, 2025170.50171.50170.50171.50-1.48%207