NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 192.44
-4.47 (-2.27%)
Apr 2, 2026, 5:12 PM GMT
LON:0EDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 194.90 | 195.00 | 189.99 | 195.00 | - | -0.97% | 100 |
| Apr 1, 2026 | 197.55 | 200.11 | 195.91 | 196.91 | 196.91 | 0.24% | 1,115 |
| Mar 31, 2026 | 189.02 | 197.23 | 187.50 | 196.43 | 196.43 | 5.10% | 1,556 |
| Mar 30, 2026 | 190.54 | 197.30 | 186.29 | 186.90 | 186.90 | -2.19% | 687 |
| Mar 27, 2026 | 200.99 | 202.28 | 190.58 | 191.09 | 191.09 | -3.12% | 2,595 |
| Mar 26, 2026 | 195.70 | 199.57 | 191.50 | 197.25 | 197.25 | -0.19% | 2,137 |
| Mar 25, 2026 | 203.43 | 203.43 | 196.00 | 197.63 | 197.63 | 0.06% | 1,253 |
| Mar 24, 2026 | 199.61 | 199.61 | 190.00 | 197.52 | 196.50 | 0.97% | 1,010 |
| Mar 23, 2026 | 191.01 | 200.00 | 185.00 | 195.63 | 194.62 | 3.02% | 2,017 |
| Mar 20, 2026 | 192.50 | 197.68 | 189.20 | 189.89 | 188.91 | -2.01% | 1,210 |
| Mar 19, 2026 | 196.00 | 196.00 | 185.00 | 193.78 | 192.78 | 0.24% | 812 |
| Mar 18, 2026 | 195.00 | 199.94 | 190.01 | 193.32 | 192.32 | -0.48% | 1,688 |
| Mar 17, 2026 | 191.30 | 197.11 | 189.66 | 194.26 | 193.25 | 0.47% | 1,539 |
| Mar 16, 2026 | 194.50 | 196.00 | 190.00 | 193.36 | 192.36 | 1.36% | 886 |
| Mar 13, 2026 | 192.89 | 195.26 | 190.00 | 190.76 | 189.77 | 0.17% | 1,337 |
| Mar 12, 2026 | 197.70 | 204.46 | 190.42 | 190.43 | 189.44 | -4.34% | 3,219 |
| Mar 11, 2026 | 203.33 | 209.44 | 198.34 | 199.07 | 198.04 | -2.63% | 1,148 |
| Mar 10, 2026 | 204.40 | 208.37 | 201.86 | 204.45 | 203.39 | 2.11% | 2,401 |
| Mar 9, 2026 | 197.93 | 202.21 | 193.63 | 200.22 | 199.18 | -1.96% | 2,972 |
| Mar 6, 2026 | 210.92 | 213.00 | 199.02 | 204.23 | 203.17 | -2.02% | 1,575 |
| Mar 5, 2026 | 216.00 | 218.00 | 208.45 | 208.45 | 207.37 | -3.99% | 2,028 |
| Mar 4, 2026 | 214.20 | 218.88 | 208.01 | 217.11 | 215.99 | -0.23% | 13,610 |
| Mar 3, 2026 | 223.70 | 223.70 | 213.39 | 217.62 | 216.49 | -2.63% | 2,933 |
| Mar 2, 2026 | 224.00 | 227.00 | 218.00 | 223.49 | 222.33 | -0.95% | 1,977 |
| Feb 27, 2026 | 231.80 | 237.24 | 223.23 | 225.63 | 224.46 | -2.73% | 13,562 |
| Feb 26, 2026 | 233.40 | 240.46 | 228.58 | 231.96 | 230.76 | -1.02% | 1,324 |
| Feb 25, 2026 | 237.00 | 239.10 | 232.00 | 234.36 | 233.15 | -0.06% | 1,619 |
| Feb 24, 2026 | 232.89 | 238.99 | 228.00 | 234.49 | 233.28 | 3.13% | 2,916 |
| Feb 23, 2026 | 236.78 | 236.78 | 225.16 | 227.37 | 226.19 | -2.26% | 1,688 |
| Feb 20, 2026 | 235.50 | 239.07 | 229.00 | 232.62 | 231.42 | 0.61% | 2,069 |
| Feb 19, 2026 | 238.45 | 239.11 | 229.93 | 231.20 | 230.00 | -3.35% | 3,553 |
| Feb 18, 2026 | 243.60 | 252.00 | 238.91 | 239.21 | 237.97 | -2.57% | 3,023 |
| Feb 17, 2026 | 243.00 | 246.19 | 237.81 | 245.52 | 244.25 | 0.97% | 2,758 |
| Feb 13, 2026 | 241.36 | 245.23 | 234.37 | 243.15 | 241.89 | 0.11% | 1,842 |
| Feb 12, 2026 | 249.61 | 255.45 | 239.90 | 242.89 | 241.63 | -2.63% | 2,490 |
| Feb 11, 2026 | 236.71 | 249.46 | 236.55 | 249.46 | 248.17 | 4.46% | 1,970 |
| Feb 10, 2026 | 228.25 | 239.34 | 225.46 | 238.81 | 237.57 | 4.60% | 1,194 |
| Feb 9, 2026 | 225.20 | 230.00 | 220.25 | 228.31 | 227.13 | 1.45% | 1,804 |
| Feb 6, 2026 | 221.84 | 229.08 | 219.58 | 225.05 | 223.89 | 1.89% | 1,378 |
| Feb 5, 2026 | 227.50 | 229.74 | 219.38 | 220.88 | 219.74 | -1.83% | 2,490 |
| Feb 4, 2026 | 219.00 | 228.30 | 216.01 | 225.01 | 223.84 | 6.22% | 4,757 |
| Feb 3, 2026 | 217.80 | 224.80 | 207.15 | 211.83 | 210.74 | -9.46% | 4,025 |
| Feb 2, 2026 | 225.80 | 234.06 | 220.00 | 233.97 | 232.76 | 2.87% | 2,885 |
| Jan 30, 2026 | 233.24 | 233.30 | 223.01 | 227.44 | 226.26 | -1.29% | 2,594 |
| Jan 29, 2026 | 238.91 | 244.74 | 226.55 | 230.42 | 229.23 | -4.18% | 5,045 |
| Jan 28, 2026 | 239.00 | 242.72 | 229.91 | 240.47 | 239.22 | 4.46% | 2,018 |
| Jan 27, 2026 | 232.80 | 235.00 | 230.00 | 230.20 | 229.01 | -0.68% | 1,122 |
| Jan 26, 2026 | 233.50 | 234.33 | 228.70 | 231.78 | 230.58 | -0.68% | 3,298 |
| Jan 23, 2026 | 238.51 | 238.51 | 231.96 | 233.37 | 232.16 | -1.58% | 14,504 |
| Jan 22, 2026 | 233.56 | 241.01 | 233.56 | 237.11 | 235.88 | 1.92% | 1,758 |