NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 189.56
-2.60 (-1.35%)
Last updated: Aug 26, 2026, 12:04 PM CET
FRA:VNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 191.08 | 195.00 | 189.54 | 189.54 | - | -1.36% | 28 |
| Aug 25, 2026 | 195.02 | 195.02 | 192.16 | 192.16 | 192.16 | 2.44% | 759 |
| Aug 24, 2026 | 190.48 | 191.46 | 187.58 | 187.58 | 187.58 | -2.62% | 626 |
| Aug 21, 2026 | 189.48 | 192.66 | 189.46 | 192.62 | 192.62 | -0.81% | 85 |
| Aug 20, 2026 | 195.00 | 195.02 | 192.30 | 194.20 | 194.20 | -0.84% | 186 |
| Aug 19, 2026 | 195.28 | 195.84 | 195.10 | 195.84 | 195.84 | 0.88% | 127 |
| Aug 18, 2026 | 197.94 | 198.44 | 194.14 | 194.14 | 194.14 | -4.15% | 466 |
| Aug 17, 2026 | 202.85 | 205.15 | 202.55 | 202.55 | 202.55 | -0.22% | 370 |
| Aug 14, 2026 | 199.36 | 204.05 | 199.36 | 203.00 | 203.00 | 0.50% | 125 |
| Aug 13, 2026 | 202.10 | 202.10 | 202.00 | 202.00 | 202.00 | -1.51% | 30 |
| Aug 12, 2026 | 203.95 | 205.10 | 203.95 | 205.10 | 205.10 | 1.08% | 45 |
| Aug 11, 2026 | 202.40 | 208.65 | 202.40 | 202.90 | 202.90 | -0.56% | 225 |
| Aug 10, 2026 | 208.00 | 210.10 | 204.05 | 204.05 | 204.05 | 0.37% | 170 |
| Aug 7, 2026 | 200.65 | 203.30 | 199.24 | 203.30 | 203.30 | 0.10% | 178 |
| Aug 6, 2026 | 199.12 | 204.45 | 196.56 | 203.10 | 203.10 | 1.55% | 342 |
| Aug 5, 2026 | 206.50 | 206.50 | 200.00 | 200.00 | 200.00 | -2.39% | 177 |
| Aug 4, 2026 | 193.76 | 204.90 | 193.76 | 204.90 | 204.90 | 1.46% | 453 |
| Aug 3, 2026 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0.87% | 2 |
| Jul 31, 2026 | 214.45 | 214.70 | 200.20 | 200.20 | 200.20 | -6.16% | 43 |
| Jul 30, 2026 | 210.75 | 215.25 | 210.75 | 213.35 | 213.35 | 0.19% | 433 |
| Jul 29, 2026 | 218.55 | 220.35 | 212.95 | 212.95 | 212.95 | -8.57% | 383 |
| Jul 28, 2026 | 231.65 | 232.90 | 227.30 | 232.90 | 232.90 | -0.98% | 443 |
| Jul 27, 2026 | 237.10 | 244.20 | 232.25 | 235.20 | 235.20 | -2.41% | 243 |
| Jul 24, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 2.49% | - |
| Jul 23, 2026 | 241.90 | 241.90 | 235.15 | 235.15 | 235.15 | -0.57% | 102 |
| Jul 22, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -1.23% | - |
| Jul 21, 2026 | 235.40 | 244.95 | 235.40 | 239.45 | 239.45 | 2.33% | 62 |
| Jul 20, 2026 | 234.00 | 237.20 | 234.00 | 234.00 | 234.00 | 1.76% | 110 |
| 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 |