NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 201.00
0.00 (0.00%)
Last updated: Sep 2, 2025, 11:00 AM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 200.00 | 201.00 | 196.00 | 196.00 | - | -2.49% | - |
| Sep 1, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | - | -1.47% | - |
| Aug 29, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | - | -0.97% | 2 |
| Aug 28, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | - | 0.49% | - |
| Aug 27, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | - | 0.49% | - |
| Aug 26, 2025 | 203.00 | 204.00 | 202.00 | 204.00 | - | 0.49% | - |
| Aug 25, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | - | 1.00% | 3 |
| Aug 22, 2025 | 192.50 | 201.00 | 192.50 | 201.00 | - | 3.61% | - |
| Aug 21, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | - | - | - |
| Aug 20, 2025 | 196.50 | 198.50 | 194.00 | 194.00 | - | -2.27% | - |
| Aug 19, 2025 | 198.50 | 199.00 | 198.50 | 198.50 | - | -1.24% | - |
| Aug 18, 2025 | 196.00 | 201.00 | 195.50 | 201.00 | - | 3.61% | - |
| Aug 15, 2025 | 199.00 | 199.50 | 194.00 | 194.00 | - | -1.02% | 3 |
| Aug 14, 2025 | 197.00 | 197.00 | 194.50 | 196.00 | - | 0.77% | - |
| Aug 13, 2025 | 189.50 | 194.50 | 188.50 | 194.50 | - | 4.29% | - |
| Aug 12, 2025 | 177.00 | 186.50 | 176.50 | 186.50 | - | 3.90% | - |
| Aug 11, 2025 | 178.00 | 179.50 | 177.50 | 179.50 | - | - | - |
| Aug 8, 2025 | 177.50 | 179.50 | 176.50 | 179.50 | - | 1.41% | - |
| Aug 7, 2025 | 175.50 | 179.00 | 174.50 | 177.00 | - | - | - |
| Aug 6, 2025 | 181.00 | 181.50 | 177.00 | 177.00 | - | -4.32% | - |
| Aug 5, 2025 | 184.50 | 185.00 | 184.00 | 185.00 | - | 1.37% | - |
| Aug 4, 2025 | 182.50 | 183.50 | 182.00 | 182.50 | - | 1.11% | - |
| Aug 1, 2025 | 186.50 | 186.50 | 180.50 | 180.50 | - | -4.75% | - |
| Jul 31, 2025 | 194.00 | 194.00 | 189.50 | 189.50 | - | -2.57% | - |
| Jul 30, 2025 | 197.00 | 198.50 | 194.50 | 194.50 | - | -1.27% | - |
| Jul 29, 2025 | 199.50 | 199.50 | 197.00 | 197.00 | - | 0.77% | - |
| Jul 28, 2025 | 191.50 | 195.50 | 191.50 | 195.50 | - | 3.44% | - |
| Jul 25, 2025 | 190.50 | 191.50 | 189.00 | 189.00 | - | 0.27% | - |
| Jul 24, 2025 | 191.00 | 191.00 | 188.00 | 188.50 | - | -0.53% | - |
| Jul 23, 2025 | 185.50 | 190.00 | 185.50 | 189.50 | - | -1.04% | 54 |
| Jul 22, 2025 | 185.50 | 193.00 | 183.50 | 191.50 | - | -2.79% | - |
| Jul 21, 2025 | 196.00 | 197.00 | 194.00 | 197.00 | - | 2.07% | - |
| Jul 18, 2025 | 193.00 | 194.50 | 192.50 | 193.00 | - | - | 108 |
| Jul 17, 2025 | 190.50 | 193.00 | 189.00 | 193.00 | - | 3.76% | - |
| Jul 16, 2025 | 190.50 | 191.00 | 186.00 | 186.00 | - | -4.12% | 23 |
| Jul 15, 2025 | 194.00 | 194.00 | 193.00 | 194.00 | - | 1.04% | - |
| Jul 14, 2025 | 194.50 | 196.00 | 192.00 | 192.00 | - | -2.54% | - |
| Jul 11, 2025 | 199.00 | 199.50 | 197.00 | 197.00 | - | -2.96% | 1 |
| Jul 10, 2025 | 196.00 | 203.00 | 196.00 | 203.00 | - | 3.57% | - |
| Jul 9, 2025 | 198.00 | 198.50 | 196.00 | 196.00 | - | -1.26% | - |
| Jul 8, 2025 | 193.50 | 198.50 | 193.50 | 198.50 | - | 1.53% | - |
| Jul 7, 2025 | 196.00 | 197.00 | 195.00 | 195.50 | - | -0.26% | - |
| Jul 4, 2025 | 196.50 | 196.50 | 196.00 | 196.00 | - | -0.76% | - |
| Jul 3, 2025 | 196.50 | 197.50 | 196.50 | 197.50 | - | 1.02% | - |
| Jul 2, 2025 | 189.50 | 195.50 | 188.50 | 195.50 | - | 5.11% | - |
| Jul 1, 2025 | 185.50 | 186.00 | 184.00 | 186.00 | - | - | - |
| Jun 30, 2025 | 186.50 | 187.00 | 186.00 | 186.00 | - | -0.27% | - |
| Jun 27, 2025 | 187.00 | 187.00 | 184.50 | 186.50 | - | 0.27% | - |
| Jun 26, 2025 | 185.50 | 186.00 | 185.50 | 186.00 | - | 0.81% | - |
| Jun 25, 2025 | 188.00 | 189.00 | 184.50 | 184.50 | - | 1.65% | - |