NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 291.97
-3.25 (-1.10%)
Jul 10, 2026, 5:12 PM GMT
LON:0EDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 289.78 | 298.42 | 280.76 | 297.68 | 296.68 | 2.91% | 2,352 |
| May 18, 2026 | 289.84 | 300.00 | 288.00 | 289.25 | 288.28 | -1.89% | 2,210 |
| May 15, 2026 | 292.00 | 295.26 | 283.38 | 294.81 | 293.82 | 1.02% | 1,524 |
| May 14, 2026 | 297.00 | 307.35 | 291.38 | 291.84 | 290.86 | -2.20% | 1,149 |
| May 13, 2026 | 298.00 | 302.60 | 293.21 | 298.40 | 297.39 | 1.47% | 1,652 |
| May 12, 2026 | 305.07 | 309.09 | 291.01 | 294.09 | 293.10 | -2.62% | 2,892 |
| May 11, 2026 | 293.99 | 303.00 | 290.24 | 301.99 | 300.97 | 1.77% | 3,258 |
| May 8, 2026 | 293.45 | 298.77 | 288.01 | 296.74 | 295.74 | 1.81% | 1,593 |
| May 7, 2026 | 302.40 | 306.00 | 289.05 | 291.47 | 290.49 | -3.46% | 8,197 |
| May 6, 2026 | 287.50 | 303.07 | 283.02 | 301.91 | 300.89 | 2.02% | 3,482 |
| May 5, 2026 | 295.00 | 296.80 | 288.00 | 295.93 | 294.93 | 1.25% | 2,330 |
| May 4, 2026 | 296.00 | 300.00 | 288.13 | 292.29 | 291.30 | -0.07% | 6,920 |
| May 1, 2026 | 293.91 | 295.00 | 283.63 | 292.50 | 291.51 | 1.15% | 837 |
| Apr 30, 2026 | 287.64 | 299.38 | 279.74 | 289.18 | 288.21 | 0.46% | 5,095 |
| Apr 29, 2026 | 268.60 | 292.90 | 261.01 | 287.86 | 286.89 | 24.84% | 19,007 |