NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 242.90
-5.74 (-2.31%)
Jul 31, 2026, 5:07 PM GMT
LON:0EDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 247.01 | 252.21 | 231.87 | 231.87 | 231.87 | -6.74% | 5,286 |
| Jul 30, 2026 | 240.00 | 252.51 | 239.06 | 248.64 | 248.64 | - | 5,014 |
| Jul 29, 2026 | 250.30 | 259.15 | 239.20 | 248.64 | 248.64 | -4.93% | 5,897 |
| Jul 28, 2026 | 265.44 | 267.44 | 258.48 | 261.52 | 261.52 | -1.12% | 4,365 |
| Jul 27, 2026 | 279.00 | 282.69 | 262.16 | 264.47 | 264.47 | -2.55% | 2,159 |
| Jul 24, 2026 | 264.54 | 282.82 | 264.54 | 271.40 | 271.40 | -1.42% | 2,569 |
| Jul 23, 2026 | 273.50 | 283.26 | 266.00 | 275.30 | 275.30 | -1.11% | 2,681 |
| Jul 22, 2026 | 270.33 | 279.49 | 260.34 | 278.39 | 278.39 | 1.85% | 1,149 |
| Jul 21, 2026 | 272.20 | 284.06 | 269.13 | 273.33 | 273.33 | 0.71% | 1,775 |
| Jul 20, 2026 | 266.53 | 274.62 | 263.70 | 271.39 | 271.39 | 1.08% | 2,348 |
| Jul 17, 2026 | 264.22 | 272.39 | 258.00 | 268.48 | 268.48 | -0.35% | 2,785 |
| Jul 16, 2026 | 281.20 | 281.20 | 267.74 | 269.44 | 269.44 | -4.13% | 2,027 |
| Jul 15, 2026 | 281.63 | 295.90 | 274.46 | 281.03 | 281.03 | -2.01% | 1,604 |
| Jul 14, 2026 | 271.88 | 294.42 | 271.88 | 286.79 | 286.79 | 1.93% | 3,231 |
| Jul 13, 2026 | 287.00 | 296.54 | 280.00 | 281.35 | 281.35 | -3.95% | 1,847 |
| Jul 10, 2026 | 295.75 | 295.75 | 283.00 | 292.93 | 292.93 | -0.78% | 1,517 |
| Jul 9, 2026 | 284.00 | 298.04 | 281.24 | 295.22 | 295.22 | 4.59% | 954 |
| Jul 8, 2026 | 275.21 | 284.56 | 260.98 | 282.27 | 282.27 | 3.21% | 1,585 |
| Jul 7, 2026 | 270.00 | 280.91 | 260.98 | 273.49 | 273.49 | -3.66% | 1,236 |
| Jul 6, 2026 | 277.90 | 288.00 | 272.40 | 283.88 | 283.88 | 5.14% | 6,071 |
| Jul 2, 2026 | 282.97 | 287.99 | 267.81 | 269.99 | 269.99 | -3.59% | 3,207 |
| Jul 1, 2026 | 282.00 | 283.37 | 270.25 | 280.05 | 280.05 | -0.35% | 2,016 |
| Jun 30, 2026 | 279.00 | 285.30 | 273.03 | 281.03 | 281.03 | 0.80% | 1,274 |
| Jun 29, 2026 | 278.50 | 285.31 | 268.85 | 278.79 | 278.79 | -0.09% | 2,016 |
| Jun 26, 2026 | 284.97 | 297.70 | 278.27 | 279.04 | 279.04 | -7.70% | 3,269 |
| Jun 25, 2026 | 301.84 | 310.00 | 289.00 | 302.32 | 302.32 | 4.14% | 2,171 |
| Jun 24, 2026 | 301.16 | 302.23 | 288.74 | 290.31 | 290.31 | -2.40% | 1,668 |
| Jun 23, 2026 | 319.00 | 320.00 | 297.74 | 298.47 | 297.46 | -7.07% | 2,042 |
| Jun 22, 2026 | 305.00 | 327.68 | 296.70 | 321.17 | 320.09 | 1.80% | 5,177 |
| Jun 18, 2026 | 301.92 | 317.64 | 296.41 | 315.48 | 314.42 | 3.96% | 1,764 |
| Jun 17, 2026 | 302.89 | 312.30 | 300.00 | 303.46 | 302.44 | -1.57% | 839 |
| Jun 16, 2026 | 316.50 | 322.00 | 306.35 | 308.31 | 307.27 | -2.72% | 2,209 |
| Jun 15, 2026 | 318.20 | 328.89 | 304.50 | 316.93 | 315.86 | 4.01% | 1,494 |
| Jun 12, 2026 | 296.44 | 311.40 | 296.09 | 304.70 | 303.67 | 2.14% | 622 |
| Jun 11, 2026 | 285.50 | 300.23 | 277.29 | 298.31 | 297.30 | 3.69% | 2,689 |
| Jun 10, 2026 | 296.40 | 304.57 | 284.93 | 287.70 | 286.73 | -1.12% | 3,974 |
| Jun 9, 2026 | 306.00 | 310.09 | 279.64 | 290.96 | 289.98 | -4.73% | 1,874 |
| Jun 8, 2026 | 292.00 | 310.00 | 290.00 | 305.40 | 304.37 | 1.74% | 1,558 |
| Jun 5, 2026 | 317.41 | 323.72 | 297.59 | 300.18 | 299.17 | -8.26% | 4,016 |
| Jun 4, 2026 | 327.38 | 330.00 | 311.21 | 327.22 | 326.12 | 1.36% | 4,869 |
| Jun 3, 2026 | 323.78 | 334.00 | 317.50 | 322.83 | 321.74 | 0.20% | 4,013 |
| Jun 2, 2026 | 302.55 | 325.87 | 299.00 | 322.17 | 321.08 | 2.85% | 2,114 |
| Jun 1, 2026 | 326.99 | 330.00 | 305.63 | 313.25 | 312.19 | -2.80% | 4,028 |
| May 29, 2026 | 329.93 | 340.00 | 320.48 | 322.28 | 321.19 | -3.42% | 2,267 |
| May 28, 2026 | 329.63 | 337.91 | 318.50 | 333.69 | 332.57 | 1.30% | 3,876 |
| May 27, 2026 | 332.90 | 359.99 | 325.21 | 329.41 | 328.30 | -0.04% | 3,727 |
| May 26, 2026 | 318.67 | 331.99 | 318.00 | 329.54 | 328.43 | 4.47% | 2,730 |
| May 22, 2026 | 302.50 | 315.59 | 298.00 | 315.45 | 314.39 | 4.51% | 1,478 |
| May 21, 2026 | 313.89 | 313.90 | 297.49 | 301.83 | 300.81 | -1.75% | 1,959 |
| May 20, 2026 | 295.00 | 308.31 | 290.00 | 307.20 | 306.16 | 3.20% | 2,436 |