NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 252.60
-2.50 (-0.98%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:VNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 250.10 | 258.15 | 250.10 | 255.10 | 255.10 | -0.76% | 175 |
| May 12, 2026 | 257.30 | 259.85 | 257.05 | 257.05 | 257.05 | 0.49% | 72 |
| May 11, 2026 | 248.30 | 255.80 | 248.30 | 255.80 | 255.80 | 2.30% | 441 |
| May 8, 2026 | 246.80 | 251.60 | 246.80 | 250.05 | 250.05 | 0.75% | 37 |
| May 7, 2026 | 255.25 | 257.05 | 248.20 | 248.20 | 248.20 | -3.31% | 322 |
| May 6, 2026 | 243.75 | 256.80 | 243.75 | 256.70 | 256.70 | 2.19% | 242 |
| May 5, 2026 | 247.60 | 252.40 | 247.60 | 251.20 | 251.20 | 0.58% | 232 |
| May 4, 2026 | 251.05 | 253.00 | 247.70 | 249.75 | 249.75 | 3.35% | 753 |
| Apr 30, 2026 | 245.70 | 248.80 | 240.85 | 241.65 | 241.65 | -3.34% | 264 |
| Apr 29, 2026 | 227.15 | 250.00 | 224.60 | 250.00 | 250.00 | 26.94% | 934 |
| Apr 28, 2026 | 200.40 | 200.40 | 196.50 | 196.94 | 196.94 | -4.49% | 605 |
| Apr 27, 2026 | 206.75 | 209.45 | 206.20 | 206.20 | 206.20 | -0.29% | 41 |
| Apr 24, 2026 | 204.70 | 206.80 | 204.70 | 206.80 | 206.80 | -0.02% | 22 |
| Apr 23, 2026 | 197.52 | 206.85 | 197.52 | 206.85 | 206.85 | 7.33% | 287 |
| Apr 22, 2026 | 190.88 | 192.72 | 190.88 | 192.72 | 192.72 | 1.32% | 50 |
| Apr 21, 2026 | 187.00 | 190.20 | 187.00 | 190.20 | 190.20 | 3.18% | 1,073 |
| Apr 20, 2026 | 181.18 | 184.34 | 181.18 | 184.34 | 184.34 | 0.23% | 497 |
| Apr 17, 2026 | 177.70 | 183.92 | 177.70 | 183.92 | 183.92 | 0.88% | 374 |
| Apr 16, 2026 | 177.00 | 182.32 | 177.00 | 182.32 | 182.32 | 2.25% | 100 |
| Apr 15, 2026 | 176.48 | 179.58 | 176.48 | 178.30 | 178.30 | 1.08% | 180 |
| Apr 14, 2026 | 175.64 | 176.40 | 175.64 | 176.40 | 176.40 | 4.68% | 60 |
| Apr 13, 2026 | 172.50 | 172.50 | 168.52 | 168.52 | 168.52 | -3.58% | 100 |
| Apr 10, 2026 | 174.70 | 177.24 | 174.70 | 174.78 | 174.78 | -0.06% | 36 |
| Apr 9, 2026 | 173.72 | 174.88 | 173.72 | 174.88 | 174.88 | 1.11% | 25 |
| Apr 8, 2026 | 172.62 | 173.34 | 172.62 | 172.96 | 172.96 | 3.71% | 82 |
| Apr 7, 2026 | 168.90 | 168.90 | 166.78 | 166.78 | 166.78 | 0.17% | 9 |
| Apr 2, 2026 | 166.50 | 166.50 | 165.00 | 166.50 | 166.50 | -2.92% | 246 |
| Apr 1, 2026 | 170.50 | 171.50 | 170.00 | 171.50 | 171.50 | 3.63% | 265 |
| Mar 31, 2026 | 164.00 | 165.50 | 164.00 | 165.50 | 165.50 | -0.60% | 179 |
| Mar 30, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -2.92% | - |
| Mar 27, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.88% | - |
| Mar 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.29% | - |
| Mar 25, 2026 | 169.50 | 170.50 | 169.50 | 170.50 | 170.50 | - | 79 |
| Mar 24, 2026 | 166.50 | 170.50 | 166.00 | 170.50 | 169.62 | 3.33% | 162 |
| Mar 23, 2026 | 163.50 | 168.50 | 163.50 | 165.00 | 164.15 | 0.61% | 242 |
| Mar 20, 2026 | 165.50 | 167.50 | 164.00 | 164.00 | 163.15 | -1.20% | 70 |
| Mar 19, 2026 | 167.50 | 168.50 | 166.00 | 166.00 | 165.14 | -1.48% | 382 |
| Mar 18, 2026 | 169.00 | 169.50 | 167.50 | 168.50 | 167.63 | 0.60% | 374 |
| Mar 17, 2026 | 166.00 | 170.00 | 166.00 | 167.50 | 166.63 | -0.30% | 102 |
| Mar 16, 2026 | 167.50 | 168.50 | 167.50 | 168.00 | 167.13 | 1.20% | 360 |
| Mar 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.14 | -1.19% | - |
| Mar 12, 2026 | 172.00 | 172.00 | 168.00 | 168.00 | 167.13 | -2.61% | 368 |
| Mar 11, 2026 | 174.50 | 175.50 | 172.50 | 172.50 | 171.61 | -1.43% | 260 |
| Mar 10, 2026 | 176.00 | 179.00 | 175.00 | 175.00 | 174.09 | 0.86% | 376 |
| Mar 9, 2026 | 170.50 | 173.50 | 170.50 | 173.50 | 172.60 | -0.29% | 44 |
| Mar 6, 2026 | 181.50 | 181.50 | 174.00 | 174.00 | 173.10 | -6.20% | 216 |
| Mar 5, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 184.54 | 1.64% | 38 |
| Mar 4, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 181.56 | -1.35% | - |
| Mar 3, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 184.04 | -3.90% | 476 |
| Mar 2, 2026 | 190.00 | 192.50 | 190.00 | 192.50 | 191.50 | 0.52% | 118 |