NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 186.50
-0.50 (-0.27%)
At close: Mar 4, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 184.50 | 187.50 | 184.50 | 186.50 | 186.50 | -0.27% | 324 |
| Mar 3, 2026 | 190.00 | 190.00 | 184.50 | 187.00 | 187.00 | -1.32% | 606 |
| Mar 2, 2026 | 190.00 | 191.50 | 188.50 | 189.50 | 189.50 | -0.52% | 367 |
| Feb 27, 2026 | 196.00 | 196.00 | 190.50 | 190.50 | 190.50 | -2.81% | 216 |
| Feb 26, 2026 | 199.00 | 199.50 | 195.50 | 196.00 | 196.00 | -1.01% | 379 |
| Feb 25, 2026 | 199.50 | 201.00 | 197.50 | 198.00 | 198.00 | -0.50% | 433 |
| Feb 24, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 3.65% | 77 |
| Feb 23, 2026 | 195.50 | 197.00 | 192.00 | 192.00 | 192.00 | -2.78% | 109 |
| Feb 20, 2026 | 198.50 | 198.50 | 196.00 | 197.50 | 197.50 | -0.25% | 326 |
| Feb 19, 2026 | 202.00 | 202.00 | 197.50 | 198.00 | 198.00 | -2.94% | 109 |
| Feb 18, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.49% | 325 |
| Feb 17, 2026 | 206.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 56 |
| Feb 16, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | 1.48% | 52 |
| Feb 13, 2026 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | -2.40% | 271 |
| Feb 12, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 0.97% | 1 |
| Feb 11, 2026 | 199.50 | 206.00 | 198.50 | 206.00 | 206.00 | 3.00% | 272 |
| Feb 10, 2026 | 193.00 | 200.00 | 190.00 | 200.00 | 200.00 | 5.26% | 46 |
| Feb 9, 2026 | 189.50 | 190.00 | 186.50 | 190.00 | 190.00 | 0.53% | 453 |
| Feb 6, 2026 | 188.00 | 191.50 | 188.00 | 189.00 | 189.00 | -0.26% | 536 |
| Feb 5, 2026 | 193.00 | 193.50 | 186.50 | 189.50 | 189.50 | -1.30% | 849 |
| Feb 4, 2026 | 186.00 | 192.00 | 184.00 | 192.00 | 192.00 | 6.67% | 471 |
| 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 |