NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 195.00
-1.50 (-0.76%)
At close: Feb 20, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 197.00 | 197.50 | 195.00 | 195.00 | 195.00 | -0.76% | 103 |
| Feb 19, 2026 | 201.00 | 202.00 | 196.50 | 196.50 | 196.50 | -3.20% | 329 |
| Feb 18, 2026 | 206.00 | 209.00 | 203.00 | 203.00 | 203.00 | 0.50% | 335 |
| Feb 17, 2026 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 475 |
| Feb 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.48% | - |
| Feb 13, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | -2.40% | 484 |
| Feb 12, 2026 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.48% | 222 |
| Feb 11, 2026 | 198.00 | 209.00 | 198.00 | 209.00 | 209.00 | 9.14% | 615 |
| Feb 10, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0.79% | 4 |
| Feb 9, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | -0.26% | 59 |
| Feb 6, 2026 | 186.50 | 190.50 | 186.50 | 190.50 | 190.50 | -0.78% | 111 |
| Feb 5, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 3.50% | - |
| Feb 4, 2026 | 185.50 | 185.50 | 185.00 | 185.50 | 185.50 | -0.54% | 13 |
| Feb 3, 2026 | 186.50 | 190.00 | 178.50 | 186.50 | 186.50 | -0.53% | 812 |
| Feb 2, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -1.32% | - |
| Jan 30, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.81% | 75 |
| Jan 29, 2026 | 200.00 | 200.00 | 191.00 | 193.50 | 193.50 | -3.25% | 358 |
| Jan 28, 2026 | 194.50 | 200.00 | 194.50 | 200.00 | 200.00 | 3.63% | 699 |
| Jan 27, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.28% | 8 |
| Jan 26, 2026 | 195.00 | 197.00 | 195.00 | 195.50 | 195.50 | -1.51% | 190 |
| Jan 23, 2026 | 201.00 | 203.00 | 198.00 | 198.50 | 198.50 | -1.73% | 865 |
| Jan 22, 2026 | 199.00 | 205.00 | 199.00 | 202.00 | 202.00 | 2.02% | 976 |
| Jan 21, 2026 | 196.50 | 199.50 | 196.50 | 198.00 | 198.00 | -0.25% | 192 |
| Jan 20, 2026 | 199.50 | 199.50 | 198.50 | 198.50 | 198.50 | -1.24% | 145 |
| Jan 19, 2026 | 201.00 | 201.00 | 199.50 | 201.00 | 201.00 | -2.90% | 161 |
| Jan 16, 2026 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | -1.43% | 117 |
| Jan 15, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 462 |
| Jan 14, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 111 |
| Jan 13, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 150 |
| Jan 12, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.49% | 239 |
| Jan 9, 2026 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 207 |
| Jan 8, 2026 | 203.00 | 205.00 | 200.00 | 205.00 | 205.00 | - | 135 |
| Jan 7, 2026 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | 5.67% | 335 |
| Jan 6, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.84% | 149 |
| Jan 5, 2026 | 188.50 | 191.00 | 188.50 | 190.50 | 190.50 | 2.42% | 13 |
| Jan 2, 2026 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | - | 100 |
| Dec 30, 2025 | 186.50 | 186.50 | 186.00 | 186.00 | 186.00 | -1.85% | 38 |
| Dec 29, 2025 | 190.50 | 190.50 | 187.00 | 189.50 | 189.50 | -3.07% | 205 |
| Dec 23, 2025 | 193.50 | 195.50 | 193.50 | 195.50 | 195.50 | 1.82% | 11 |
| Dec 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.78% | - |
| Dec 19, 2025 | 188.00 | 193.50 | 188.00 | 193.50 | 193.50 | 1.57% | 163 |
| Dec 18, 2025 | 189.50 | 193.00 | 189.50 | 190.50 | 190.50 | -0.26% | 295 |
| Dec 17, 2025 | 195.50 | 195.50 | 191.00 | 191.00 | 191.00 | -2.80% | 481 |
| Dec 16, 2025 | 195.00 | 196.50 | 193.50 | 196.50 | 196.50 | - | 198 |
| Dec 15, 2025 | 194.00 | 196.50 | 193.50 | 196.50 | 196.50 | 0.51% | 488 |
| Dec 12, 2025 | 196.00 | 198.50 | 195.50 | 195.50 | 195.50 | - | 217 |
| Dec 11, 2025 | 194.50 | 195.50 | 194.50 | 195.50 | 195.50 | 0.77% | 12 |
| Dec 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | - |
| Dec 9, 2025 | 195.50 | 196.50 | 195.00 | 195.00 | 194.13 | -1.27% | 193 |
| Dec 8, 2025 | 194.50 | 197.50 | 194.50 | 197.50 | 196.62 | - | 31 |