NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 167.00
-3.50 (-2.05%)
At close: Apr 2, 2026
VIE:NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 167.00 | 168.00 | 165.50 | 167.00 | 167.00 | -2.05% | 193 |
| Apr 1, 2026 | 171.50 | 171.50 | 170.50 | 170.50 | 170.50 | 2.10% | 122 |
| Mar 31, 2026 | 165.00 | 167.50 | 165.00 | 167.00 | 167.00 | 1.21% | 324 |
| Mar 30, 2026 | 167.50 | 168.50 | 165.00 | 165.00 | 165.00 | -2.08% | 182 |
| Mar 27, 2026 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | -2.03% | 331 |
| Mar 26, 2026 | 170.50 | 172.00 | 168.50 | 172.00 | 172.00 | 0.29% | 2 |
| Mar 25, 2026 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 2.08% | 181 |
| Mar 23, 2026 | 164.00 | 171.00 | 163.50 | 168.00 | 167.12 | 0.90% | 1,158 |
| Mar 20, 2026 | 168.00 | 168.00 | 165.50 | 166.50 | 165.63 | -0.30% | 540 |
| Mar 19, 2026 | 167.50 | 167.50 | 165.00 | 167.00 | 166.13 | -0.89% | 588 |
| Mar 18, 2026 | 170.00 | 170.50 | 167.50 | 168.50 | 167.62 | - | 595 |
| Mar 17, 2026 | 166.50 | 170.00 | 166.50 | 168.50 | 167.62 | 0.30% | 378 |
| Mar 16, 2026 | 168.50 | 169.00 | 167.00 | 168.00 | 167.12 | 0.30% | 321 |
| Mar 13, 2026 | 166.50 | 170.00 | 166.50 | 167.50 | 166.63 | -0.30% | 771 |
| Mar 12, 2026 | 172.00 | 172.50 | 168.00 | 168.00 | 167.12 | -2.61% | 516 |
| Mar 11, 2026 | 175.00 | 176.50 | 172.50 | 172.50 | 171.60 | -2.54% | 708 |
| Mar 10, 2026 | 176.50 | 178.50 | 175.50 | 177.00 | 176.08 | 2.02% | 920 |
| Mar 9, 2026 | 171.00 | 173.50 | 167.50 | 173.50 | 172.60 | -1.70% | 655 |
| Mar 6, 2026 | 182.50 | 182.50 | 174.50 | 176.50 | 175.58 | -4.59% | 562 |
| Mar 5, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 184.04 | -0.80% | 378 |
| Mar 4, 2026 | 184.50 | 187.50 | 184.50 | 186.50 | 185.53 | -0.27% | 324 |
| Mar 3, 2026 | 190.00 | 190.00 | 184.50 | 187.00 | 186.03 | -1.32% | 606 |
| Mar 2, 2026 | 190.00 | 191.50 | 188.50 | 189.50 | 188.51 | -0.52% | 367 |
| Feb 27, 2026 | 196.00 | 196.00 | 190.50 | 190.50 | 189.51 | -2.81% | 216 |
| Feb 26, 2026 | 199.00 | 199.50 | 195.50 | 196.00 | 194.98 | -1.01% | 379 |
| Feb 25, 2026 | 199.50 | 201.00 | 197.50 | 198.00 | 196.97 | -0.50% | 433 |
| Feb 24, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 197.96 | 3.65% | 77 |
| Feb 23, 2026 | 195.50 | 197.00 | 192.00 | 192.00 | 191.00 | -2.78% | 109 |
| Feb 20, 2026 | 198.50 | 198.50 | 196.00 | 197.50 | 196.47 | -0.25% | 326 |
| Feb 19, 2026 | 202.00 | 202.00 | 197.50 | 198.00 | 196.97 | -2.94% | 109 |
| Feb 18, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 202.94 | -0.49% | 325 |
| Feb 17, 2026 | 206.00 | 208.00 | 205.00 | 205.00 | 203.93 | -0.49% | 56 |
| Feb 16, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 204.93 | 1.48% | 52 |
| Feb 13, 2026 | 204.00 | 204.00 | 202.00 | 203.00 | 201.94 | -2.40% | 271 |
| Feb 12, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 206.92 | 0.97% | 1 |
| Feb 11, 2026 | 199.50 | 206.00 | 198.50 | 206.00 | 204.93 | 3.00% | 272 |
| Feb 10, 2026 | 193.00 | 200.00 | 190.00 | 200.00 | 198.96 | 5.26% | 46 |
| Feb 9, 2026 | 189.50 | 190.00 | 186.50 | 190.00 | 189.01 | 0.53% | 453 |
| Feb 6, 2026 | 188.00 | 191.50 | 188.00 | 189.00 | 188.02 | -0.26% | 536 |
| Feb 5, 2026 | 193.00 | 193.50 | 186.50 | 189.50 | 188.51 | -1.30% | 849 |
| Feb 4, 2026 | 186.00 | 192.00 | 184.00 | 192.00 | 191.00 | 6.67% | 471 |
| Feb 3, 2026 | 185.50 | 190.00 | 180.00 | 180.00 | 179.06 | -7.93% | 697 |
| Feb 2, 2026 | 188.50 | 195.50 | 188.00 | 195.50 | 194.48 | 1.30% | 217 |
| Jan 30, 2026 | 193.00 | 194.50 | 192.50 | 193.00 | 191.99 | -0.26% | 547 |
| Jan 29, 2026 | 201.00 | 203.00 | 193.50 | 193.50 | 192.49 | -3.73% | 940 |
| Jan 28, 2026 | 200.00 | 201.00 | 196.00 | 201.00 | 199.95 | 2.81% | 271 |
| Jan 27, 2026 | 197.50 | 197.50 | 192.50 | 195.50 | 194.48 | 0.51% | 379 |
| Jan 26, 2026 | 196.50 | 197.00 | 194.00 | 194.50 | 193.49 | -2.02% | 327 |
| Jan 23, 2026 | 202.00 | 202.00 | 197.00 | 198.50 | 197.47 | -2.22% | 631 |
| Jan 22, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 201.94 | 1.50% | 111 |