NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 169.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 4:14 PM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 167.50 | 169.00 | 165.50 | 169.00 | 169.00 | - | 72 |
| Nov 28, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 2.11% | 150 |
| Nov 27, 2025 | 166.00 | 166.00 | 165.50 | 165.50 | 165.50 | 0.30% | 131 |
| Nov 26, 2025 | 164.50 | 165.00 | 164.50 | 165.00 | 165.00 | -0.60% | 95 |
| Nov 25, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | -0.60% | 218 |
| Nov 24, 2025 | 165.50 | 167.00 | 165.00 | 167.00 | 167.00 | - | 150 |
| Nov 21, 2025 | 159.00 | 167.00 | 158.50 | 167.00 | 167.00 | 4.38% | 276 |
| Nov 20, 2025 | 165.50 | 167.50 | 160.00 | 160.00 | 160.00 | -3.03% | 348 |
| Nov 19, 2025 | 161.50 | 165.50 | 161.50 | 165.00 | 165.00 | 0.61% | 411 |
| Nov 18, 2025 | 162.50 | 164.00 | 161.50 | 164.00 | 164.00 | -2.96% | 662 |
| Nov 17, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 113 |
| Nov 14, 2025 | 171.50 | 172.00 | 170.00 | 170.00 | 170.00 | -3.68% | 295 |
| Nov 13, 2025 | 175.50 | 177.00 | 174.00 | 176.50 | 176.50 | 0.28% | 430 |
| Nov 12, 2025 | 174.50 | 176.00 | 174.50 | 176.00 | 176.00 | -0.28% | 230 |
| Nov 11, 2025 | 178.50 | 178.50 | 176.50 | 176.50 | 176.50 | 0.57% | 140 |
| Nov 10, 2025 | 178.00 | 180.50 | 175.50 | 175.50 | 175.50 | 0.57% | 87 |
| Nov 7, 2025 | 178.50 | 178.50 | 172.00 | 174.50 | 174.50 | -4.38% | 396 |
| Nov 6, 2025 | 181.50 | 182.50 | 181.50 | 182.50 | 182.50 | 3.40% | 247 |
| Nov 5, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -1.94% | - |
| Nov 4, 2025 | 179.00 | 180.50 | 178.00 | 180.00 | 180.00 | -1.37% | 451 |
| Nov 3, 2025 | 183.00 | 183.50 | 182.00 | 182.50 | 182.50 | 0.55% | 261 |
| Oct 31, 2025 | 178.50 | 181.50 | 178.50 | 181.50 | 181.50 | 1.40% | 410 |
| Oct 30, 2025 | 175.50 | 179.50 | 175.00 | 179.00 | 179.00 | -0.28% | 318 |
| Oct 29, 2025 | 183.50 | 184.00 | 179.00 | 179.50 | 179.50 | -2.97% | 267 |
| Oct 28, 2025 | 193.00 | 195.50 | 185.00 | 185.00 | 185.00 | -4.88% | 48 |
| Oct 27, 2025 | 190.00 | 194.50 | 188.50 | 194.50 | 194.50 | 2.37% | 691 |
| Oct 24, 2025 | 189.50 | 192.00 | 189.50 | 190.00 | 190.00 | -0.26% | 64 |
| 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% | 193 |
| Sep 24, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | 50 |
| Sep 23, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 77 |