NXP Semiconductors N.V. (FRA:VNX)
Germany flag Germany · Delayed Price · Currency is EUR
190.50
+5.00 (2.70%)
At close: Oct 23, 2025

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025187.00190.50183.00190.50190.502.70%350
Oct 22, 2025189.00190.00185.50185.50185.50-1.33%289
Oct 21, 2025188.00190.00188.00188.00188.00-1.05%110
Oct 20, 2025183.50190.00183.50190.00190.002.43%262
Oct 17, 2025182.50185.50182.50185.50185.501.37%98
Oct 16, 2025185.50187.50183.00183.00183.00-1.61%197
Oct 15, 2025186.00189.00186.00186.00186.00-268
Oct 14, 2025184.50186.00182.00186.00186.00-1.06%135
Oct 13, 2025183.00188.00182.50188.00188.00-1.31%290
Oct 10, 2025191.00193.50190.50190.50190.50-200
Oct 9, 2025192.50194.50190.50190.50190.50-2.06%368
Oct 8, 2025188.00194.50188.00194.50194.500.26%330
Oct 7, 2025196.50197.00194.00194.00194.00-1.52%249
Oct 6, 2025197.00197.50197.00197.00197.000.51%75
Oct 3, 2025193.50196.00193.50196.00196.002.08%740
Oct 2, 2025191.00193.00190.00192.00192.00-288
Oct 1, 2025192.00193.50191.50192.00192.001.05%327
Sep 30, 2025191.50193.00190.00190.00190.00-1.30%421
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%616
Sep 24, 2025191.00191.00191.00191.00191.00-1.04%499
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