NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 170.00
-4.00 (-2.30%)
At close: Nov 14, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 172.50 | 172.50 | 170.00 | 171.50 | 171.50 | -1.44% | 52 |
| Nov 13, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.97% | 52 |
| Nov 12, 2025 | 176.00 | 177.50 | 175.50 | 177.50 | 177.50 | 0.57% | 52 |
| Nov 11, 2025 | 177.00 | 177.00 | 176.00 | 176.50 | 176.50 | - | 10 |
| Nov 10, 2025 | 180.00 | 180.50 | 176.50 | 176.50 | 176.50 | 2.32% | 52 |
| Nov 7, 2025 | 180.50 | 180.50 | 172.50 | 172.50 | 172.50 | -3.36% | 81 |
| Nov 6, 2025 | 182.00 | 183.00 | 178.50 | 178.50 | 178.50 | -1.11% | 260 |
| Nov 5, 2025 | 177.50 | 180.50 | 177.50 | 180.50 | 180.50 | 0.56% | 260 |
| Nov 4, 2025 | 179.50 | 182.00 | 179.00 | 179.50 | 179.50 | -1.37% | 480 |
| Nov 3, 2025 | 182.50 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 364 |
| Oct 31, 2025 | 182.50 | 183.00 | 179.50 | 183.00 | 183.00 | 1.39% | 260 |
| Oct 30, 2025 | 177.00 | 180.50 | 175.00 | 180.50 | 180.50 | 1.40% | 265 |
| Oct 29, 2025 | 184.50 | 184.50 | 177.00 | 178.00 | 178.00 | -4.81% | 471 |
| Oct 28, 2025 | 194.00 | 194.00 | 183.50 | 187.00 | 187.00 | -1.58% | 364 |
| Oct 27, 2025 | 191.50 | 191.50 | 188.50 | 190.00 | 190.00 | 0.53% | 572 |
| Oct 24, 2025 | 191.50 | 192.50 | 188.50 | 189.00 | 189.00 | 0.53% | 208 |
| Oct 23, 2025 | 188.00 | 188.50 | 184.50 | 188.00 | 188.00 | -0.79% | 572 |
| Oct 22, 2025 | 189.50 | 192.00 | 186.50 | 189.50 | 189.50 | -1.81% | 652 |
| Oct 21, 2025 | 189.00 | 193.00 | 188.50 | 193.00 | 193.00 | 2.12% | 520 |
| Oct 20, 2025 | 185.50 | 190.50 | 184.00 | 189.00 | 189.00 | 3.00% | 588 |
| Oct 17, 2025 | 185.50 | 185.50 | 183.00 | 183.50 | 183.50 | -1.61% | 82 |
| Oct 16, 2025 | 187.50 | 188.50 | 186.00 | 186.50 | 186.50 | -0.27% | 312 |
| Oct 15, 2025 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 0.54% | 233 |
| Oct 14, 2025 | 185.50 | 186.00 | 182.50 | 186.00 | 186.00 | - | 156 |
| Oct 13, 2025 | 184.50 | 186.00 | 183.00 | 186.00 | 186.00 | -3.13% | 260 |
| Oct 10, 2025 | 191.50 | 192.00 | 190.50 | 192.00 | 192.00 | 0.26% | 178 |
| Oct 9, 2025 | 194.00 | 194.50 | 191.50 | 191.50 | 191.50 | -1.29% | 312 |
| Oct 8, 2025 | 189.50 | 194.00 | 189.00 | 194.00 | 194.00 | 0.52% | 364 |
| Oct 7, 2025 | 198.00 | 199.00 | 193.00 | 193.00 | 193.00 | -2.77% | 364 |
| Oct 6, 2025 | 196.50 | 199.50 | 196.50 | 198.50 | 198.50 | 1.28% | 209 |
| Oct 3, 2025 | 195.00 | 197.50 | 194.50 | 196.00 | 196.00 | 0.77% | 260 |
| Oct 2, 2025 | 192.50 | 196.00 | 190.50 | 194.50 | 194.50 | 2.10% | 464 |
| Oct 1, 2025 | 191.50 | 193.50 | 190.50 | 190.50 | 190.50 | -0.78% | 324 |
| Sep 30, 2025 | 192.50 | 193.50 | 191.50 | 192.00 | 192.00 | -0.52% | 378 |
| Sep 29, 2025 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 0.26% | 344 |
| Sep 26, 2025 | 195.00 | 195.00 | 191.50 | 192.50 | 192.50 | - | 607 |
| Sep 25, 2025 | 193.50 | 194.00 | 190.50 | 192.50 | 192.50 | -1.03% | 324 |
| Sep 24, 2025 | 192.00 | 194.50 | 191.50 | 194.50 | 194.50 | 0.26% | 216 |
| Sep 23, 2025 | 191.50 | 194.00 | 191.00 | 194.00 | 194.00 | 1.04% | 535 |
| Sep 22, 2025 | 190.50 | 192.00 | 189.00 | 192.00 | 192.00 | 1.32% | 378 |
| Sep 19, 2025 | 192.50 | 194.00 | 189.50 | 189.50 | 189.50 | -1.56% | 162 |
| Sep 18, 2025 | 189.50 | 193.00 | 189.50 | 192.50 | 192.50 | 2.12% | 216 |
| Sep 17, 2025 | 186.00 | 188.50 | 185.00 | 188.50 | 188.50 | 1.34% | - |
| Sep 15, 2025 | 184.00 | 188.00 | 181.00 | 186.00 | 185.14 | -1.33% | 596 |
| Sep 12, 2025 | 190.50 | 190.50 | 188.50 | 188.50 | 187.63 | -0.26% | 54 |
| Sep 11, 2025 | 187.50 | 190.00 | 187.50 | 189.00 | 188.13 | -0.53% | 108 |
| Sep 10, 2025 | 192.00 | 192.00 | 189.00 | 190.00 | 189.13 | -0.52% | 352 |
| Sep 9, 2025 | 192.50 | 192.50 | 189.50 | 191.00 | 190.12 | -0.78% | 216 |
| Sep 8, 2025 | 194.50 | 194.50 | 192.00 | 192.50 | 191.61 | -0.26% | 46 |
| Sep 5, 2025 | 194.50 | 194.50 | 193.00 | 193.00 | 192.11 | 0.52% | - |