NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 237.20
+7.25 (3.15%)
Last updated: Jul 20, 2026, 4:40 PM CET
FRA:VNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 234.00 | 234.05 | 234.00 | 234.05 | - | 1.78% | - |
| Jul 17, 2026 | 228.80 | 229.95 | 228.80 | 229.95 | 229.95 | -2.77% | 60 |
| Jul 16, 2026 | 241.80 | 241.80 | 236.50 | 236.50 | 236.50 | -5.63% | 456 |
| Jul 15, 2026 | 247.90 | 250.60 | 247.90 | 250.60 | 250.60 | -2.11% | 47 |
| Jul 14, 2026 | 246.25 | 256.00 | 246.25 | 256.00 | 256.00 | 1.79% | 282 |
| Jul 13, 2026 | 255.70 | 255.70 | 251.25 | 251.50 | 251.50 | 0.18% | 115 |
| Jul 10, 2026 | 251.85 | 252.70 | 250.70 | 251.05 | 251.05 | -2.14% | 231 |
| Jul 9, 2026 | 247.50 | 256.55 | 247.50 | 256.55 | 256.55 | 5.08% | 50 |
| Jul 8, 2026 | 239.15 | 245.10 | 238.30 | 244.15 | 244.15 | 3.83% | 416 |
| Jul 7, 2026 | 240.00 | 240.55 | 235.15 | 235.15 | 235.15 | -5.05% | 555 |
| Jul 6, 2026 | 239.50 | 247.65 | 239.50 | 247.65 | 247.65 | 2.21% | 550 |
| Jul 3, 2026 | 239.20 | 243.20 | 239.20 | 242.30 | 242.30 | 3.11% | 107 |
| Jul 2, 2026 | 245.75 | 245.75 | 235.00 | 235.00 | 235.00 | -4.99% | 50 |
| Jul 1, 2026 | 244.20 | 247.35 | 241.65 | 247.35 | 247.35 | 1.89% | 120 |
| Jun 30, 2026 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | 2.40% | - |
| Jun 29, 2026 | 243.75 | 243.75 | 237.05 | 237.05 | 237.05 | -7.00% | 10 |
| Jun 26, 2026 | 257.15 | 260.60 | 254.90 | 254.90 | 254.90 | -1.68% | 177 |
| Jun 25, 2026 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | -2.06% | - |
| Jun 24, 2026 | 262.45 | 264.70 | 262.45 | 264.70 | 264.70 | 1.47% | 45 |
| Jun 23, 2026 | 270.65 | 270.65 | 261.75 | 261.75 | 260.86 | -7.83% | 199 |
| Jun 22, 2026 | 267.95 | 284.00 | 267.95 | 284.00 | 283.03 | 4.43% | 400 |
| Jun 19, 2026 | 274.00 | 274.85 | 270.65 | 271.95 | 271.02 | 1.04% | 219 |
| Jun 18, 2026 | 259.60 | 269.15 | 259.60 | 269.15 | 268.23 | 2.22% | 129 |
| Jun 17, 2026 | 261.75 | 263.30 | 261.75 | 263.30 | 262.40 | -3.54% | 66 |
| Jun 16, 2026 | 270.40 | 272.95 | 270.40 | 272.95 | 272.02 | 0.50% | 235 |
| Jun 15, 2026 | 271.05 | 271.60 | 268.20 | 271.60 | 270.68 | 3.92% | 350 |
| Jun 12, 2026 | 258.00 | 261.35 | 256.65 | 261.35 | 260.46 | -0.04% | 97 |
| Jun 11, 2026 | 248.45 | 261.45 | 248.45 | 261.45 | 260.56 | 5.53% | 180 |
| Jun 10, 2026 | 254.40 | 259.45 | 247.75 | 247.75 | 246.91 | -0.76% | 341 |
| Jun 9, 2026 | 261.10 | 264.40 | 249.65 | 249.65 | 248.80 | -3.94% | 438 |
| Jun 8, 2026 | 259.50 | 265.15 | 259.50 | 259.90 | 259.02 | -1.96% | 429 |
| Jun 5, 2026 | 272.45 | 272.45 | 265.10 | 265.10 | 264.20 | -4.43% | 148 |
| Jun 4, 2026 | 278.25 | 278.25 | 274.30 | 277.40 | 276.46 | 0.23% | 304 |
| Jun 3, 2026 | 276.25 | 280.80 | 276.25 | 276.75 | 275.81 | -0.88% | 266 |
| Jun 2, 2026 | 258.55 | 279.20 | 258.55 | 279.20 | 278.25 | 0.36% | 248 |
| Jun 1, 2026 | 276.45 | 278.20 | 276.45 | 278.20 | 277.25 | 1.07% | 177 |
| May 29, 2026 | 282.25 | 285.45 | 275.25 | 275.25 | 274.31 | -4.49% | 2,216 |
| May 28, 2026 | 281.45 | 288.20 | 281.45 | 288.20 | 287.22 | 1.51% | 209 |
| May 27, 2026 | 288.30 | 296.60 | 282.30 | 283.90 | 282.93 | -0.05% | 743 |
| May 26, 2026 | 275.95 | 284.05 | 275.45 | 284.05 | 283.08 | 0.76% | 445 |
| May 25, 2026 | 278.95 | 284.05 | 278.95 | 281.90 | 280.94 | 3.64% | 368 |
| May 22, 2026 | 256.75 | 272.00 | 256.75 | 272.00 | 271.07 | 5.77% | 215 |
| May 21, 2026 | 263.45 | 265.25 | 257.15 | 257.15 | 256.27 | -1.91% | 166 |
| May 20, 2026 | 252.20 | 262.15 | 252.20 | 262.15 | 261.26 | 2.50% | 890 |
| May 19, 2026 | 247.65 | 256.20 | 244.95 | 255.75 | 254.88 | 0.89% | 300 |
| May 18, 2026 | 247.40 | 254.35 | 247.40 | 253.50 | 252.64 | 0.98% | 48 |
| May 15, 2026 | 247.95 | 251.05 | 247.95 | 251.05 | 250.20 | -2.60% | 91 |
| May 14, 2026 | 252.60 | 259.40 | 252.60 | 257.75 | 256.87 | 1.04% | 207 |
| May 13, 2026 | 250.10 | 258.15 | 250.10 | 255.10 | 254.23 | -0.76% | 175 |
| May 12, 2026 | 257.30 | 259.85 | 257.05 | 257.05 | 256.18 | 0.49% | 72 |