NXP Semiconductors N.V. (FRA:VNX)
Germany flag Germany · Delayed Price · Currency is EUR
193.00
0.00 (0.00%)
Last updated: Sep 26, 2025, 8:06 AM CET

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025192.50195.50192.50192.50192.50-0.26%71
Sep 26, 2025193.00195.00193.00193.00193.00-530
Sep 25, 2025192.50193.00192.50193.00193.001.05%193
Sep 24, 2025191.00191.00191.00191.00191.00-1.04%50
Sep 23, 2025190.00193.00190.00193.00193.001.58%77
Sep 22, 2025189.50190.50189.50190.00190.00-0.52%8
Sep 19, 2025191.50194.50191.00191.00191.00-340
Sep 18, 2025188.50191.00188.50191.00191.003.52%96
Sep 17, 2025184.50184.50184.50184.50184.500.27%30
Sep 16, 2025185.50186.00184.00184.00183.14-1.34%90
Sep 15, 2025187.50187.50184.00186.50185.63-2.36%340
Sep 12, 2025189.50191.00188.50191.00190.112.41%36
Sep 11, 2025186.50186.50186.50186.50185.63-1.32%-
Sep 10, 2025190.50190.50189.00189.00188.12-1.05%150
Sep 9, 2025190.50191.00190.50191.00190.11-0.78%30
Sep 8, 2025193.00194.50192.50192.50191.600.26%256
Sep 5, 2025193.50193.50192.00192.00191.10-1.54%21
Sep 4, 2025195.00195.00195.00195.00194.09-2.99%-
Sep 3, 2025198.00201.00198.00201.00200.063.34%75
Sep 2, 2025200.00200.00194.50194.50193.59-2.02%152
Sep 1, 2025198.50198.50198.50198.50197.57-2.22%-
Aug 29, 2025204.00205.00203.00203.00202.05-1.93%406
Aug 28, 2025203.00207.00202.00207.00206.031.47%212
Aug 27, 2025204.00204.00204.00204.00203.050.49%34
Aug 26, 2025203.00205.00201.00203.00202.051.00%101
Aug 25, 2025199.50201.00199.50201.00200.06-260
Aug 22, 2025192.00201.00192.00201.00200.063.88%150
Aug 21, 2025195.50195.50193.50193.50192.60-36
Aug 20, 2025194.50197.50193.50193.50192.60-1.78%40
Aug 19, 2025197.00201.00197.00197.00196.08-1.25%235
Aug 18, 2025197.00199.50197.00199.50198.572.57%140
Aug 15, 2025198.00198.00194.00194.50193.59-1.27%172
Aug 14, 2025195.50197.00195.50197.00196.081.81%48
Aug 13, 2025187.50193.50187.50193.50192.605.74%183
Aug 12, 2025175.50183.00175.50183.00182.151.67%172
Aug 11, 2025176.50180.00176.50180.00179.160.56%120
Aug 8, 2025176.50179.00176.50179.00178.160.56%158
Aug 7, 2025174.50178.00173.50178.00177.171.42%225
Aug 6, 2025179.50180.00175.50175.50174.68-5.14%323
Aug 5, 2025183.50185.00183.00185.00184.142.49%252
Aug 4, 2025182.00183.50180.50180.50179.66-0.55%250
Aug 1, 2025185.50185.50181.50181.50180.65-3.46%50
Jul 31, 2025193.00193.00188.00188.00187.12-3.34%130
Jul 30, 2025196.00199.00194.50194.50193.59-2.51%255
Jul 29, 2025197.00199.50197.00199.50198.574.18%47
Jul 28, 2025191.50191.50191.50191.50190.610.52%-
Jul 25, 2025192.00192.00190.50190.50189.610.79%25
Jul 24, 2025190.00191.00188.00189.00188.121.07%160
Jul 23, 2025185.50187.00184.50187.00186.13-1.32%93
Jul 22, 2025184.00189.50184.00189.50188.62-2.32%164