NXP Semiconductors N.V. (FRA:VNX)
Germany · Delayed Price · Currency is EUR 197.34
+7.04 (3.70%)
At close: Sep 18, 2026
FRA:VNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 199.36 | 204.05 | 199.36 | 203.00 | 202.08 | 0.50% | 125 |
| Aug 13, 2026 | 202.10 | 202.10 | 202.00 | 202.00 | 201.09 | -1.51% | 30 |
| Aug 12, 2026 | 203.95 | 205.10 | 203.95 | 205.10 | 204.17 | 1.08% | 45 |
| Aug 11, 2026 | 202.40 | 208.65 | 202.40 | 202.90 | 201.98 | -0.56% | 225 |
| Aug 10, 2026 | 208.00 | 210.10 | 204.05 | 204.05 | 203.13 | 0.37% | 170 |
| Aug 7, 2026 | 200.65 | 203.30 | 199.24 | 203.30 | 202.38 | 0.10% | 178 |
| Aug 6, 2026 | 199.12 | 204.45 | 196.56 | 203.10 | 202.18 | 1.55% | 342 |
| Aug 5, 2026 | 206.50 | 206.50 | 200.00 | 200.00 | 199.10 | -2.39% | 177 |
| Aug 4, 2026 | 193.76 | 204.90 | 193.76 | 204.90 | 203.97 | 1.46% | 453 |
| Aug 3, 2026 | 201.95 | 201.95 | 201.95 | 201.95 | 201.04 | 0.87% | 2 |
| Jul 31, 2026 | 214.45 | 214.70 | 200.20 | 200.20 | 199.29 | -6.16% | 43 |
| Jul 30, 2026 | 210.75 | 215.25 | 210.75 | 213.35 | 212.38 | 0.19% | 433 |
| Jul 29, 2026 | 218.55 | 220.35 | 212.95 | 212.95 | 211.99 | -8.57% | 383 |
| Jul 28, 2026 | 231.65 | 232.90 | 227.30 | 232.90 | 231.85 | -0.98% | 443 |
| Jul 27, 2026 | 237.10 | 244.20 | 232.25 | 235.20 | 234.14 | -2.41% | 243 |
| Jul 24, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 239.91 | 2.49% | - |
| Jul 23, 2026 | 241.90 | 241.90 | 235.15 | 235.15 | 234.09 | -0.57% | 102 |
| Jul 22, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 235.43 | -1.23% | - |
| Jul 21, 2026 | 235.40 | 244.95 | 235.40 | 239.45 | 238.37 | 2.33% | 62 |
| Jul 20, 2026 | 234.00 | 237.20 | 234.00 | 234.00 | 232.94 | 1.76% | 110 |
| Jul 17, 2026 | 228.80 | 229.95 | 228.80 | 229.95 | 228.91 | -2.77% | 60 |
| Jul 16, 2026 | 241.80 | 241.80 | 236.50 | 236.50 | 235.43 | -5.63% | 456 |
| Jul 15, 2026 | 247.90 | 250.60 | 247.90 | 250.60 | 249.47 | -2.11% | 47 |
| Jul 14, 2026 | 246.25 | 256.00 | 246.25 | 256.00 | 254.84 | 1.79% | 282 |
| Jul 13, 2026 | 255.70 | 255.70 | 251.25 | 251.50 | 250.36 | 0.18% | 115 |