NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 211.20
+0.05 (0.02%)
At close: Oct 23, 2026
FRA:VNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 0.02% | - |
| Oct 22, 2026 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | -1.68% | - |
| Oct 21, 2026 | 211.40 | 215.15 | 211.40 | 214.75 | 214.75 | 6.36% | 388 |
| Oct 20, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | -2.46% | - |
| Oct 19, 2026 | 206.35 | 207.00 | 206.35 | 207.00 | 207.00 | -0.34% | 20 |
| Oct 16, 2026 | 203.65 | 207.70 | 203.65 | 207.70 | 207.70 | 7.69% | 745 |
| Oct 15, 2026 | 194.48 | 194.48 | 192.86 | 192.86 | 192.86 | -3.83% | 600 |
| Oct 14, 2026 | 199.86 | 201.85 | 199.86 | 200.55 | 200.55 | 0.25% | 109 |
| Oct 13, 2026 | 198.46 | 200.50 | 198.46 | 200.05 | 200.05 | -1.72% | 210 |
| Oct 12, 2026 | 202.40 | 203.55 | 201.00 | 203.55 | 203.55 | -1.19% | 340 |
| Oct 9, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.32% | - |
| Oct 8, 2026 | 208.05 | 208.05 | 200.20 | 205.35 | 205.35 | -2.00% | 73 |
| Oct 7, 2026 | 215.40 | 216.00 | 209.55 | 209.55 | 209.55 | -3.39% | 79 |
| Oct 6, 2026 | 214.55 | 218.70 | 214.55 | 216.90 | 216.90 | -0.57% | 176 |
| Oct 5, 2026 | 216.20 | 218.15 | 216.20 | 218.15 | 218.15 | 0.86% | 35 |
| Oct 2, 2026 | 212.50 | 216.30 | 212.50 | 216.30 | 216.30 | 2.41% | 123 |
| Oct 1, 2026 | 214.05 | 214.05 | 211.20 | 211.20 | 211.20 | 0.98% | 96 |
| Sep 30, 2026 | 206.55 | 209.15 | 205.30 | 209.15 | 209.15 | 1.95% | 37 |
| Sep 29, 2026 | 204.60 | 206.95 | 204.60 | 205.15 | 205.15 | 0.15% | 135 |
| Sep 28, 2026 | 205.50 | 207.40 | 204.75 | 204.85 | 204.85 | -0.12% | 168 |
| Sep 25, 2026 | 201.30 | 206.25 | 201.30 | 205.10 | 205.10 | 1.33% | 125 |
| Sep 24, 2026 | 204.45 | 204.45 | 201.70 | 202.40 | 202.40 | -1.00% | 108 |
| Sep 23, 2026 | 206.40 | 215.60 | 204.45 | 204.45 | 204.45 | 2.10% | 165 |
| Sep 22, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | 0.60% | - |
| Sep 21, 2026 | 199.06 | 199.06 | 199.06 | 199.06 | 199.06 | 0.87% | - |
| Sep 18, 2026 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | 3.70% | - |
| Sep 17, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -2.01% | - |
| Sep 16, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.50% | - |
| Sep 15, 2026 | 192.66 | 195.18 | 192.66 | 194.12 | 193.24 | -2.18% | 52 |
| Sep 14, 2026 | 202.95 | 202.95 | 198.44 | 198.44 | 197.54 | 1.77% | 7 |
| Sep 11, 2026 | 194.04 | 194.98 | 194.04 | 194.98 | 194.10 | 4.32% | 40 |
| Sep 10, 2026 | 190.58 | 190.58 | 186.90 | 186.90 | 186.05 | -1.54% | 140 |
| Sep 9, 2026 | 191.40 | 191.40 | 189.72 | 189.82 | 188.96 | -4.20% | 69 |
| Sep 8, 2026 | 195.42 | 201.35 | 195.42 | 198.14 | 197.24 | -0.29% | 50 |
| Sep 7, 2026 | 194.92 | 198.72 | 194.92 | 198.72 | 197.82 | 2.54% | 65 |
| Sep 4, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 192.92 | -0.31% | - |
| Sep 3, 2026 | 195.26 | 195.74 | 194.40 | 194.40 | 193.52 | -1.32% | 180 |
| Sep 2, 2026 | 190.32 | 197.00 | 190.32 | 197.00 | 196.11 | 2.41% | 175 |
| Sep 1, 2026 | 192.36 | 192.36 | 192.36 | 192.36 | 191.49 | 0.72% | - |
| Aug 31, 2026 | 190.98 | 190.98 | 190.98 | 190.98 | 190.12 | 0.32% | - |
| Aug 28, 2026 | 191.94 | 191.94 | 190.38 | 190.38 | 189.52 | -2.59% | 50 |
| Aug 27, 2026 | 192.50 | 196.86 | 192.50 | 195.44 | 194.56 | 3.10% | 872 |
| Aug 26, 2026 | 191.08 | 195.00 | 189.54 | 189.56 | 188.70 | -1.35% | 58 |
| Aug 25, 2026 | 195.02 | 195.02 | 192.16 | 192.16 | 191.29 | 2.44% | 759 |
| Aug 24, 2026 | 190.48 | 191.46 | 187.58 | 187.58 | 186.73 | -2.62% | 626 |
| Aug 21, 2026 | 189.48 | 192.66 | 189.46 | 192.62 | 191.75 | -0.81% | 85 |
| Aug 20, 2026 | 195.00 | 195.02 | 192.30 | 194.20 | 193.32 | -0.84% | 186 |
| Aug 19, 2026 | 195.28 | 195.84 | 195.10 | 195.84 | 194.95 | 0.88% | 127 |
| Aug 18, 2026 | 197.94 | 198.44 | 194.14 | 194.14 | 193.26 | -4.15% | 466 |
| Aug 17, 2026 | 202.85 | 205.15 | 202.55 | 202.55 | 201.63 | -0.22% | 370 |