NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 231.18
+5.86 (2.60%)
Sep 11, 2026, 4:43 PM GMT
LON:0EDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 229.00 | 229.00 | 213.25 | 225.32 | 225.32 | 0.09% | 839 |
| Sep 9, 2026 | 224.00 | 229.38 | 220.50 | 225.12 | 225.12 | 0.18% | 1,055 |
| Sep 8, 2026 | 233.00 | 236.00 | 223.94 | 224.71 | 224.71 | -1.29% | 2,057 |
| Sep 4, 2026 | 230.00 | 230.00 | 224.99 | 227.64 | 227.64 | 0.57% | 1,333 |
| Sep 3, 2026 | 230.00 | 236.20 | 222.22 | 226.34 | 226.34 | -0.53% | 1,002 |
| Sep 2, 2026 | 221.70 | 230.48 | 217.30 | 227.54 | 227.54 | 3.03% | 1,612 |
| Sep 1, 2026 | 224.58 | 230.81 | 217.51 | 220.84 | 220.84 | -1.87% | 1,564 |
| Aug 31, 2026 | 221.17 | 230.00 | 218.71 | 225.04 | 225.04 | 0.97% | 193 |
| Aug 28, 2026 | 222.50 | 229.34 | 220.50 | 222.87 | 222.87 | -0.94% | 993 |
| Aug 27, 2026 | 229.70 | 231.52 | 223.11 | 224.98 | 224.98 | 0.47% | 2,182 |
| Aug 26, 2026 | 227.36 | 229.79 | 221.00 | 223.93 | 223.93 | -0.13% | 1,045 |
| Aug 25, 2026 | 224.40 | 231.99 | 221.42 | 224.22 | 224.22 | 1.13% | 1,227 |
| Aug 24, 2026 | 223.70 | 227.50 | 217.88 | 221.72 | 221.72 | -0.98% | 1,529 |
| Aug 21, 2026 | 228.00 | 230.00 | 222.30 | 223.91 | 223.91 | -0.24% | 895 |
| Aug 20, 2026 | 227.00 | 232.20 | 223.10 | 224.45 | 224.45 | -0.76% | 1,023 |
| Aug 19, 2026 | 231.21 | 235.84 | 225.03 | 226.16 | 226.16 | 0.39% | 1,562 |
| Aug 18, 2026 | 233.40 | 237.50 | 220.80 | 225.29 | 225.29 | -4.03% | 4,399 |
| Aug 17, 2026 | 233.16 | 240.41 | 233.16 | 234.75 | 234.75 | 0.94% | 9,182 |
| Aug 14, 2026 | 231.70 | 237.74 | 228.69 | 232.57 | 232.57 | -0.89% | 840 |
| Aug 13, 2026 | 237.63 | 239.75 | 227.50 | 234.67 | 234.67 | -0.18% | 2,692 |
| Aug 12, 2026 | 239.81 | 245.44 | 234.15 | 235.10 | 235.10 | 0.04% | 9,425 |
| Aug 11, 2026 | 237.22 | 241.06 | 230.01 | 235.01 | 235.01 | -0.31% | 1,232 |
| Aug 10, 2026 | 246.71 | 248.84 | 233.72 | 235.73 | 235.73 | -1.74% | 969 |
| Aug 7, 2026 | 241.47 | 243.00 | 231.82 | 239.92 | 239.92 | 2.11% | 526 |
| Aug 6, 2026 | 235.09 | 236.66 | 226.53 | 234.96 | 234.96 | 1.26% | 3,095 |
| Aug 5, 2026 | 239.00 | 242.25 | 229.80 | 232.04 | 232.04 | -1.70% | 2,028 |
| Aug 4, 2026 | 226.00 | 237.70 | 222.00 | 236.06 | 236.06 | 5.16% | 3,517 |
| Aug 3, 2026 | 230.50 | 235.00 | 218.56 | 224.47 | 224.47 | -3.19% | 5,807 |
| 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 |