NXP Semiconductors N.V. (LON:0EDE)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 257.51
-2.41 (-0.93%)
Nov 10, 2026, 5:12 PM GMT
LON:0EDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 252.30 | 261.83 | 250.24 | 257.51 | 257.51 | -0.93% | 2,680 |
| Nov 9, 2026 | 250.73 | 260.58 | 240.00 | 259.92 | 259.92 | 3.84% | 1,586 |
| Nov 6, 2026 | 247.00 | 255.00 | 237.76 | 250.31 | 250.31 | -1.80% | 1,207 |
| Nov 5, 2026 | 258.09 | 270.00 | 244.86 | 254.89 | 254.89 | -3.56% | 3,635 |
| Nov 4, 2026 | 256.54 | 272.00 | 250.00 | 264.31 | 264.31 | 0.79% | 1,688 |
| Nov 3, 2026 | 258.45 | 270.44 | 255.60 | 262.24 | 262.24 | 0.87% | 1,051 |
| Nov 2, 2026 | 262.30 | 270.91 | 259.00 | 259.99 | 259.99 | 1.59% | 1,762 |
| Oct 30, 2026 | 261.87 | 265.31 | 251.10 | 255.93 | 255.93 | -2.56% | 1,919 |
| Oct 29, 2026 | 248.44 | 263.23 | 244.95 | 262.65 | 262.65 | 6.82% | 1,823 |
| Oct 28, 2026 | 235.61 | 249.92 | 230.94 | 245.87 | 245.87 | -2.43% | 4,177 |
| Oct 27, 2026 | 245.60 | 252.44 | 239.00 | 252.00 | 252.00 | 1.54% | 2,337 |
| Oct 26, 2026 | 234.60 | 249.67 | 230.00 | 248.19 | 248.19 | 4.83% | 1,178 |
| Oct 23, 2026 | 236.28 | 245.40 | 231.66 | 236.76 | 236.76 | -0.99% | 1,283 |
| Oct 22, 2026 | 239.75 | 242.52 | 232.41 | 239.13 | 239.13 | -1.20% | 473 |
| Oct 21, 2026 | 241.00 | 244.00 | 231.38 | 242.04 | 242.04 | 1.45% | 1,698 |
| Oct 20, 2026 | 230.00 | 239.74 | 225.05 | 238.57 | 238.57 | 3.37% | 1,682 |
| Oct 19, 2026 | 231.06 | 238.39 | 229.14 | 230.80 | 230.80 | -0.08% | 1,694 |
| Oct 16, 2026 | 225.00 | 235.82 | 223.48 | 230.98 | 230.98 | 1.35% | 618 |
| Oct 15, 2026 | 220.50 | 229.29 | 211.66 | 227.90 | 227.90 | 3.70% | 2,548 |
| Oct 14, 2026 | 224.52 | 230.20 | 218.79 | 219.77 | 219.77 | -2.92% | 1,278 |
| Oct 13, 2026 | 223.61 | 230.20 | 220.00 | 226.37 | 226.37 | 0.16% | 2,378 |
| Oct 12, 2026 | 231.53 | 232.61 | 223.00 | 226.02 | 226.02 | -0.33% | 2,366 |
| Oct 9, 2026 | 233.47 | 237.99 | 224.83 | 226.76 | 226.76 | -1.33% | 3,315 |
| Oct 8, 2026 | 237.79 | 240.46 | 224.83 | 229.82 | 229.82 | -1.74% | 3,199 |
| Oct 7, 2026 | 244.04 | 246.00 | 231.16 | 233.90 | 233.90 | -3.99% | 1,881 |
| Oct 6, 2026 | 242.30 | 248.00 | 240.01 | 243.63 | 243.62 | 0.61% | 1,576 |
| Oct 5, 2026 | 247.72 | 247.72 | 238.92 | 242.15 | 242.15 | -0.75% | 1,371 |
| Oct 2, 2026 | 239.56 | 249.06 | 239.56 | 243.99 | 243.99 | 1.34% | 1,266 |
| Oct 1, 2026 | 241.49 | 245.00 | 233.91 | 240.77 | 240.77 | 1.93% | 2,142 |
| Sep 30, 2026 | 236.47 | 241.68 | 231.90 | 236.20 | 236.20 | -0.08% | 2,145 |
| Sep 29, 2026 | 234.84 | 241.98 | 234.84 | 236.39 | 236.39 | -0.11% | 2,070 |
| Sep 28, 2026 | 238.08 | 240.00 | 232.92 | 236.66 | 236.66 | -0.02% | 1,161 |
| Sep 25, 2026 | 233.03 | 239.40 | 229.11 | 236.70 | 236.70 | 3.08% | 1,270 |
| Sep 24, 2026 | 235.96 | 238.03 | 229.57 | 229.62 | 229.62 | -2.66% | 832 |
| Sep 23, 2026 | 239.66 | 240.00 | 231.71 | 235.90 | 235.90 | 0.17% | 1,175 |
| Sep 22, 2026 | 236.00 | 239.00 | 227.40 | 235.49 | 235.49 | 1.94% | 1,987 |
| Sep 21, 2026 | 231.90 | 233.00 | 223.25 | 231.00 | 231.00 | 2.19% | 2,999 |
| Sep 18, 2026 | 227.00 | 234.70 | 224.85 | 226.04 | 226.04 | 0.08% | 1,148 |
| Sep 17, 2026 | 222.25 | 226.42 | 219.01 | 225.85 | 225.85 | 1.17% | 2,699 |
| Sep 16, 2026 | 231.22 | 231.22 | 221.89 | 223.24 | 223.24 | -0.90% | 1,653 |
| Sep 15, 2026 | 224.10 | 229.31 | 218.21 | 226.29 | 225.28 | 0.08% | 1,126 |
| Sep 14, 2026 | 232.20 | 236.00 | 225.12 | 226.10 | 225.09 | -4.52% | 2,273 |
| Sep 11, 2026 | 229.00 | 238.60 | 223.93 | 236.81 | 235.75 | 5.10% | 1,772 |
| Sep 10, 2026 | 229.00 | 229.00 | 213.25 | 225.32 | 224.31 | 0.09% | 839 |
| Sep 9, 2026 | 224.00 | 229.38 | 220.50 | 225.12 | 224.11 | 0.18% | 1,055 |
| Sep 8, 2026 | 233.00 | 236.00 | 223.94 | 224.71 | 223.70 | -1.29% | 2,057 |
| Sep 4, 2026 | 230.00 | 230.00 | 224.99 | 227.64 | 226.62 | 0.57% | 1,333 |
| Sep 3, 2026 | 230.00 | 236.20 | 222.22 | 226.34 | 225.33 | -0.53% | 1,002 |
| Sep 2, 2026 | 221.70 | 230.48 | 217.30 | 227.54 | 226.52 | 3.03% | 1,612 |
| Sep 1, 2026 | 224.58 | 230.81 | 217.51 | 220.84 | 219.85 | -1.87% | 1,564 |