NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 185.50
+5.50 (3.06%)
Last updated: Feb 4, 2026, 9:41 AM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 185.50 | 190.00 | 180.00 | 180.00 | 180.00 | -7.93% | 697 |
| Feb 2, 2026 | 188.50 | 195.50 | 188.00 | 195.50 | 195.50 | 1.30% | 217 |
| Jan 30, 2026 | 193.00 | 194.50 | 192.50 | 193.00 | 193.00 | -0.26% | 547 |
| Jan 29, 2026 | 201.00 | 203.00 | 193.50 | 193.50 | 193.50 | -3.73% | 940 |
| Jan 28, 2026 | 200.00 | 201.00 | 196.00 | 201.00 | 201.00 | 2.81% | 271 |
| Jan 27, 2026 | 197.50 | 197.50 | 192.50 | 195.50 | 195.50 | 0.51% | 379 |
| Jan 26, 2026 | 196.50 | 197.00 | 194.00 | 194.50 | 194.50 | -2.02% | 327 |
| Jan 23, 2026 | 202.00 | 202.00 | 197.00 | 198.50 | 198.50 | -2.22% | 631 |
| Jan 22, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 203.00 | 1.50% | 111 |
| Jan 21, 2026 | 197.50 | 201.00 | 197.50 | 200.00 | 200.00 | 0.50% | 379 |
| Jan 20, 2026 | 199.00 | 199.50 | 197.50 | 199.00 | 199.00 | -0.50% | 108 |
| Jan 19, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | -3.38% | 51 |
| Jan 16, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | -0.48% | 163 |
| Jan 15, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.46% | 702 |
| Jan 14, 2026 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.49% | 702 |
| Jan 13, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 486 |
| Jan 12, 2026 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | -0.48% | 378 |
| Jan 9, 2026 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 2.48% | 216 |
| Jan 8, 2026 | 204.00 | 204.00 | 199.50 | 202.00 | 202.00 | -0.98% | 594 |
| Jan 7, 2026 | 210.00 | 210.00 | 203.00 | 204.00 | 204.00 | -0.97% | 432 |
| Jan 6, 2026 | 193.00 | 206.00 | 193.00 | 206.00 | 206.00 | 5.10% | 216 |
| Jan 5, 2026 | 190.50 | 196.50 | 190.00 | 196.00 | 196.00 | 3.70% | 324 |
| Jan 2, 2026 | 186.00 | 189.50 | 186.00 | 189.00 | 189.00 | 0.80% | 468 |
| Dec 30, 2025 | 187.00 | 188.00 | 187.00 | 187.50 | 187.50 | - | - |
| Dec 29, 2025 | 189.00 | 190.00 | 187.00 | 187.50 | 187.50 | -2.60% | 572 |
| Dec 23, 2025 | 194.50 | 194.50 | 192.50 | 192.50 | 192.50 | -1.79% | 52 |
| Dec 22, 2025 | 194.50 | 196.00 | 194.50 | 196.00 | 196.00 | 0.51% | 364 |
| Dec 19, 2025 | 191.00 | 195.00 | 190.50 | 195.00 | 195.00 | 1.04% | 312 |
| Dec 18, 2025 | 192.00 | 193.50 | 189.50 | 193.00 | 193.00 | - | 156 |
| Dec 17, 2025 | 195.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.78% | 728 |
| Dec 16, 2025 | 195.50 | 197.00 | 195.00 | 196.50 | 196.50 | -0.25% | 468 |
| Dec 15, 2025 | 194.50 | 197.00 | 194.50 | 197.00 | 197.00 | 0.77% | 16 |
| Dec 12, 2025 | 197.00 | 198.50 | 195.50 | 195.50 | 195.50 | - | 54 |
| Dec 11, 2025 | 194.50 | 195.50 | 194.50 | 195.50 | 195.50 | -0.51% | - |
| Dec 10, 2025 | 195.00 | 196.50 | 195.00 | 196.50 | 196.50 | -1.01% | - |
| Dec 8, 2025 | 196.00 | 199.50 | 196.00 | 198.50 | 197.63 | 0.76% | 369 |
| Dec 5, 2025 | 195.50 | 197.50 | 195.00 | 197.00 | 196.14 | 1.55% | 156 |
| Dec 4, 2025 | 195.00 | 195.00 | 192.50 | 194.00 | 193.15 | 0.78% | 52 |
| Dec 3, 2025 | 186.50 | 192.50 | 186.00 | 192.50 | 191.66 | 8.15% | 468 |
| Dec 2, 2025 | 171.50 | 178.50 | 171.50 | 178.00 | 177.22 | 4.71% | 364 |
| Dec 1, 2025 | 167.00 | 170.00 | 165.00 | 170.00 | 169.25 | 0.89% | 618 |
| Nov 28, 2025 | 168.00 | 168.50 | 167.00 | 168.50 | 167.76 | 0.90% | 205 |
| Nov 27, 2025 | 167.50 | 167.50 | 166.50 | 167.00 | 166.27 | -0.60% | 3 |
| Nov 26, 2025 | 166.00 | 168.00 | 165.00 | 168.00 | 167.26 | 0.90% | 104 |
| Nov 25, 2025 | 166.00 | 166.50 | 164.00 | 166.50 | 165.77 | -0.60% | 208 |
| Nov 24, 2025 | 167.00 | 167.50 | 166.00 | 167.50 | 166.76 | 2.76% | 52 |
| Nov 21, 2025 | 159.50 | 163.00 | 158.50 | 163.00 | 162.28 | -1.51% | 156 |
| Nov 20, 2025 | 167.00 | 167.50 | 165.50 | 165.50 | 164.77 | 0.61% | 104 |
| Nov 19, 2025 | 163.00 | 164.50 | 162.50 | 164.50 | 163.78 | - | 143 |
| Nov 18, 2025 | 163.00 | 165.00 | 161.00 | 164.50 | 163.78 | -1.20% | 364 |