NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 276.75
-2.45 (-0.88%)
Last updated: Jun 3, 2026, 4:04 PM CET
FRA:VNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 276.25 | 280.80 | 276.25 | 276.75 | - | -0.88% | 90 |
| Jun 2, 2026 | 258.55 | 279.20 | 258.55 | 279.20 | 279.20 | 0.36% | 248 |
| Jun 1, 2026 | 276.45 | 278.20 | 276.45 | 278.20 | 278.20 | 1.07% | 177 |
| May 29, 2026 | 282.25 | 285.45 | 275.25 | 275.25 | 275.25 | -4.49% | 2,216 |
| May 28, 2026 | 281.45 | 288.20 | 281.45 | 288.20 | 288.20 | 1.51% | 209 |
| May 27, 2026 | 288.30 | 296.60 | 282.30 | 283.90 | 283.90 | -0.05% | 743 |
| May 26, 2026 | 275.95 | 284.05 | 275.45 | 284.05 | 284.05 | 0.76% | 445 |
| May 25, 2026 | 278.95 | 284.05 | 278.95 | 281.90 | 281.90 | 3.64% | 368 |
| May 22, 2026 | 256.75 | 272.00 | 256.75 | 272.00 | 272.00 | 5.77% | 215 |
| May 21, 2026 | 263.45 | 265.25 | 257.15 | 257.15 | 257.15 | -1.91% | 166 |
| May 20, 2026 | 252.20 | 262.15 | 252.20 | 262.15 | 262.15 | 2.50% | 890 |
| May 19, 2026 | 247.65 | 256.20 | 244.95 | 255.75 | 255.75 | 0.89% | 300 |
| May 18, 2026 | 247.40 | 254.35 | 247.40 | 253.50 | 253.50 | 0.98% | 48 |
| May 15, 2026 | 247.95 | 251.05 | 247.95 | 251.05 | 251.05 | -2.60% | 91 |
| May 14, 2026 | 252.60 | 259.40 | 252.60 | 257.75 | 257.75 | 1.04% | 207 |
| 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 | 0.52% | 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 |