NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 190.50
+5.00 (2.70%)
At close: Oct 23, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 187.00 | 190.50 | 183.00 | 190.50 | 190.50 | 2.70% | 350 |
| Oct 22, 2025 | 189.00 | 190.00 | 185.50 | 185.50 | 185.50 | -1.33% | 289 |
| Oct 21, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 110 |
| Oct 20, 2025 | 183.50 | 190.00 | 183.50 | 190.00 | 190.00 | 2.43% | 262 |
| Oct 17, 2025 | 182.50 | 185.50 | 182.50 | 185.50 | 185.50 | 1.37% | 98 |
| Oct 16, 2025 | 185.50 | 187.50 | 183.00 | 183.00 | 183.00 | -1.61% | 197 |
| Oct 15, 2025 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | - | 268 |
| Oct 14, 2025 | 184.50 | 186.00 | 182.00 | 186.00 | 186.00 | -1.06% | 135 |
| Oct 13, 2025 | 183.00 | 188.00 | 182.50 | 188.00 | 188.00 | -1.31% | 290 |
| Oct 10, 2025 | 191.00 | 193.50 | 190.50 | 190.50 | 190.50 | - | 200 |
| Oct 9, 2025 | 192.50 | 194.50 | 190.50 | 190.50 | 190.50 | -2.06% | 368 |
| Oct 8, 2025 | 188.00 | 194.50 | 188.00 | 194.50 | 194.50 | 0.26% | 330 |
| Oct 7, 2025 | 196.50 | 197.00 | 194.00 | 194.00 | 194.00 | -1.52% | 249 |
| Oct 6, 2025 | 197.00 | 197.50 | 197.00 | 197.00 | 197.00 | 0.51% | 75 |
| Oct 3, 2025 | 193.50 | 196.00 | 193.50 | 196.00 | 196.00 | 2.08% | 740 |
| Oct 2, 2025 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | - | 288 |
| Oct 1, 2025 | 192.00 | 193.50 | 191.50 | 192.00 | 192.00 | 1.05% | 327 |
| Sep 30, 2025 | 191.50 | 193.00 | 190.00 | 190.00 | 190.00 | -1.30% | 421 |
| Sep 29, 2025 | 192.50 | 195.50 | 192.50 | 192.50 | 192.50 | -0.26% | 71 |
| Sep 26, 2025 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 530 |
| Sep 25, 2025 | 192.50 | 193.00 | 192.50 | 193.00 | 193.00 | 1.05% | 616 |
| Sep 24, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | 499 |
| Sep 23, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 77 |
| Sep 22, 2025 | 189.50 | 190.50 | 189.50 | 190.00 | 190.00 | -0.52% | 8 |
| Sep 19, 2025 | 191.50 | 194.50 | 191.00 | 191.00 | 191.00 | - | 340 |
| Sep 18, 2025 | 188.50 | 191.00 | 188.50 | 191.00 | 191.00 | 3.52% | 96 |
| Sep 17, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.27% | 30 |
| Sep 16, 2025 | 185.50 | 186.00 | 184.00 | 184.00 | 183.14 | -1.34% | 90 |
| Sep 15, 2025 | 187.50 | 187.50 | 184.00 | 186.50 | 185.63 | -2.36% | 340 |
| Sep 12, 2025 | 189.50 | 191.00 | 188.50 | 191.00 | 190.11 | 2.41% | 36 |
| Sep 11, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 185.63 | -1.32% | - |
| Sep 10, 2025 | 190.50 | 190.50 | 189.00 | 189.00 | 188.12 | -1.05% | 150 |
| Sep 9, 2025 | 190.50 | 191.00 | 190.50 | 191.00 | 190.11 | -0.78% | 30 |
| Sep 8, 2025 | 193.00 | 194.50 | 192.50 | 192.50 | 191.60 | 0.26% | 256 |
| Sep 5, 2025 | 193.50 | 193.50 | 192.00 | 192.00 | 191.10 | -1.54% | 21 |
| Sep 4, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.09 | -2.99% | - |
| Sep 3, 2025 | 198.00 | 201.00 | 198.00 | 201.00 | 200.06 | 3.34% | 75 |
| Sep 2, 2025 | 200.00 | 200.00 | 194.50 | 194.50 | 193.59 | -2.02% | 152 |
| Sep 1, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 197.57 | -2.22% | - |
| Aug 29, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | 202.05 | -1.93% | 406 |
| Aug 28, 2025 | 203.00 | 207.00 | 202.00 | 207.00 | 206.03 | 1.47% | 212 |
| Aug 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.05 | 0.49% | 34 |
| Aug 26, 2025 | 203.00 | 205.00 | 201.00 | 203.00 | 202.05 | 1.00% | 101 |
| Aug 25, 2025 | 199.50 | 201.00 | 199.50 | 201.00 | 200.06 | - | 260 |
| Aug 22, 2025 | 192.00 | 201.00 | 192.00 | 201.00 | 200.06 | 3.88% | 150 |
| Aug 21, 2025 | 195.50 | 195.50 | 193.50 | 193.50 | 192.60 | - | 36 |
| Aug 20, 2025 | 194.50 | 197.50 | 193.50 | 193.50 | 192.60 | -1.78% | 40 |
| Aug 19, 2025 | 197.00 | 201.00 | 197.00 | 197.00 | 196.08 | -1.25% | 235 |
| Aug 18, 2025 | 197.00 | 199.50 | 197.00 | 199.50 | 198.57 | 2.57% | 140 |
| Aug 15, 2025 | 198.00 | 198.00 | 194.00 | 194.50 | 193.59 | -1.27% | 172 |