NXP Semiconductors N.V. (VIE:NXPI)
Austria flag Austria · Delayed Price · Currency is EUR
192.50
0.00 (0.00%)
At close: Sep 26, 2025

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025195.00195.00191.50192.50192.50-607
Sep 25, 2025193.50194.00190.50192.50192.50-1.03%324
Sep 24, 2025192.00194.50191.50194.50194.500.26%216
Sep 23, 2025191.50194.00191.00194.00194.001.04%535
Sep 22, 2025190.50192.00189.00192.00192.001.32%378
Sep 19, 2025192.50194.00189.50189.50189.50-1.56%162
Sep 18, 2025189.50193.00189.50192.50192.502.12%216
Sep 17, 2025186.00188.50185.00188.50188.501.34%-
Sep 15, 2025184.00188.00181.00186.00185.14-1.33%596
Sep 12, 2025190.50190.50188.50188.50187.63-0.26%54
Sep 11, 2025187.50190.00187.50189.00188.13-0.53%108
Sep 10, 2025192.00192.00189.00190.00189.13-0.52%352
Sep 9, 2025192.50192.50189.50191.00190.12-0.78%216
Sep 8, 2025194.50194.50192.00192.50191.61-0.26%46
Sep 5, 2025194.50194.50193.00193.00192.110.52%-
Sep 4, 2025196.50196.50189.50192.00191.12-1.29%374
Sep 3, 2025200.00202.00194.50194.50193.61-0.77%31
Sep 2, 2025200.00201.00196.00196.00195.10-2.49%54
Sep 1, 2025200.00201.00200.00201.00200.08-1.47%-
Aug 29, 2025204.00204.00202.00204.00203.06-0.97%2
Aug 28, 2025204.00206.00204.00206.00205.050.49%-
Aug 27, 2025205.00206.00204.00205.00204.060.49%-
Aug 26, 2025203.00204.00202.00204.00203.060.49%-
Aug 25, 2025200.00203.00200.00203.00202.071.00%3
Aug 22, 2025192.50201.00192.50201.00200.083.61%-
Aug 21, 2025197.00197.00194.00194.00193.11--
Aug 20, 2025196.50198.50194.00194.00193.11-2.27%-
Aug 19, 2025198.50199.00198.50198.50197.59-1.24%-
Aug 18, 2025196.00201.00195.50201.00200.083.61%-
Aug 15, 2025199.00199.50194.00194.00193.11-1.02%3
Aug 14, 2025197.00197.00194.50196.00195.100.77%-
Aug 13, 2025189.50194.50188.50194.50193.614.29%-
Aug 12, 2025177.00186.50176.50186.50185.643.90%-
Aug 11, 2025178.00179.50177.50179.50178.67--
Aug 8, 2025177.50179.50176.50179.50178.671.41%-
Aug 7, 2025175.50179.00174.50177.00176.19--
Aug 6, 2025181.00181.50177.00177.00176.19-4.32%-
Aug 5, 2025184.50185.00184.00185.00184.151.37%-
Aug 4, 2025182.50183.50182.00182.50181.661.11%-
Aug 1, 2025186.50186.50180.50180.50179.67-4.75%-
Jul 31, 2025194.00194.00189.50189.50188.63-2.57%-
Jul 30, 2025197.00198.50194.50194.50193.61-1.27%-
Jul 29, 2025199.50199.50197.00197.00196.090.77%-
Jul 28, 2025191.50195.50191.50195.50194.603.44%-
Jul 25, 2025190.50191.50189.00189.00188.130.27%-
Jul 24, 2025191.00191.00188.00188.50187.63-0.53%-
Jul 23, 2025185.50190.00185.50189.50188.63-1.04%54
Jul 22, 2025185.50193.00183.50191.50190.62-2.79%-
Jul 21, 2025196.00197.00194.00197.00196.092.07%-
Jul 18, 2025193.00194.50192.50193.00192.11-108