NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 258.55
+5.05 (1.99%)
Last updated: Jun 10, 2026, 2:33 PM CET
VIE:NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 258.35 | 258.55 | 249.45 | 249.70 | 249.70 | -1.50% | 395 |
| Jun 9, 2026 | 263.30 | 265.60 | 253.50 | 253.50 | 253.50 | -4.30% | 304 |
| Jun 8, 2026 | 264.00 | 267.15 | 261.45 | 264.90 | 264.90 | 0.61% | 438 |
| Jun 5, 2026 | 274.25 | 274.25 | 263.30 | 263.30 | 263.30 | -5.91% | 129 |
| Jun 4, 2026 | 280.10 | 280.10 | 273.95 | 279.85 | 279.85 | 0.54% | 459 |
| Jun 3, 2026 | 277.95 | 281.45 | 277.10 | 278.35 | 278.35 | 0.25% | 184 |
| Jun 2, 2026 | 262.85 | 278.55 | 261.35 | 277.65 | 277.65 | 3.04% | 310 |
| Jun 1, 2026 | 279.20 | 279.20 | 267.65 | 269.45 | 269.45 | -2.88% | 366 |
| May 29, 2026 | 283.50 | 288.40 | 277.45 | 277.45 | 277.45 | -3.50% | 193 |
| May 28, 2026 | 283.00 | 287.60 | 280.35 | 287.50 | 287.50 | 1.32% | 187 |
| May 27, 2026 | 286.30 | 296.05 | 282.00 | 283.75 | 283.75 | 0.37% | 420 |
| May 26, 2026 | 277.50 | 282.70 | 274.95 | 282.70 | 282.70 | 0.55% | 184 |
| May 25, 2026 | 278.85 | 282.10 | 278.85 | 281.15 | 281.15 | 5.08% | 121 |
| May 22, 2026 | 259.50 | 267.60 | 258.00 | 267.55 | 267.55 | 3.54% | 142 |
| May 21, 2026 | 264.50 | 266.70 | 258.40 | 258.40 | 258.40 | -0.60% | 256 |
| May 20, 2026 | 254.55 | 260.45 | 252.50 | 259.95 | 259.95 | 2.61% | 398 |
| May 19, 2026 | 249.85 | 253.35 | 246.75 | 253.35 | 253.35 | 1.22% | 1 |
| May 18, 2026 | 250.20 | 255.40 | 250.20 | 250.30 | 250.30 | -0.34% | 11 |
| May 15, 2026 | 250.25 | 251.15 | 246.05 | 251.15 | 251.15 | -1.20% | 2 |
| May 14, 2026 | 254.85 | 256.50 | 252.45 | 254.20 | 254.20 | -0.41% | 1 |
| May 13, 2026 | 250.75 | 255.55 | 250.75 | 255.25 | 255.25 | 2.26% | 41 |
| May 12, 2026 | 257.85 | 259.05 | 249.60 | 249.60 | 249.60 | -0.14% | 17 |
| May 11, 2026 | 250.65 | 251.95 | 249.80 | 249.95 | 249.95 | 0.81% | 161 |
| May 8, 2026 | 249.00 | 252.85 | 247.50 | 247.95 | 247.95 | -0.80% | 322 |
| May 7, 2026 | 257.45 | 257.55 | 249.95 | 249.95 | 249.95 | -1.46% | - |
| May 6, 2026 | 243.50 | 253.65 | 243.50 | 253.65 | 253.65 | 0.89% | 68 |
| May 5, 2026 | 249.90 | 252.05 | 249.30 | 251.40 | 251.40 | 0.92% | 86 |
| May 4, 2026 | 253.10 | 255.20 | 249.10 | 249.10 | 249.10 | 1.45% | 217 |
| Apr 30, 2026 | 247.65 | 249.45 | 242.25 | 245.55 | 245.55 | 0.41% | 455 |
| Apr 29, 2026 | 228.20 | 246.65 | 226.65 | 244.55 | 244.55 | 25.00% | 1,836 |
| Apr 28, 2026 | 200.50 | 202.25 | 195.64 | 195.64 | 195.64 | -1.95% | 230 |
| Apr 27, 2026 | 208.55 | 208.55 | 199.54 | 199.54 | 199.54 | -3.60% | - |
| Apr 24, 2026 | 204.90 | 208.80 | 204.90 | 207.00 | 207.00 | -0.22% | 65 |
| Apr 23, 2026 | 198.98 | 207.45 | 198.98 | 207.45 | 207.45 | 7.88% | 275 |
| Apr 22, 2026 | 193.12 | 194.90 | 191.50 | 192.30 | 192.30 | 0.46% | 94 |
| Apr 21, 2026 | 189.72 | 191.42 | 188.74 | 191.42 | 191.42 | 2.98% | 251 |
| Apr 20, 2026 | 182.58 | 185.88 | 182.18 | 185.88 | 185.88 | 0.86% | 141 |
| Apr 17, 2026 | 178.60 | 184.30 | 177.56 | 184.30 | 184.30 | 1.32% | 183 |
| Apr 16, 2026 | 177.60 | 181.90 | 177.46 | 181.90 | 181.90 | 2.88% | 61 |
| Apr 15, 2026 | 177.48 | 178.68 | 176.80 | 176.80 | 176.80 | 0.32% | - |
| Apr 14, 2026 | 176.82 | 177.68 | 175.80 | 176.24 | 176.24 | 2.30% | 191 |
| Apr 13, 2026 | 173.58 | 173.58 | 170.36 | 172.28 | 172.28 | -0.90% | 122 |
| Apr 10, 2026 | 175.46 | 177.84 | 173.84 | 173.84 | 173.84 | -0.11% | 183 |
| Apr 9, 2026 | 174.34 | 175.50 | 174.04 | 174.04 | 174.04 | -0.17% | 122 |
| Apr 8, 2026 | 172.72 | 176.00 | 171.76 | 174.34 | 174.34 | 4.71% | 264 |
| Apr 7, 2026 | 171.00 | 173.26 | 166.38 | 166.50 | 166.50 | -0.30% | 324 |
| 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 |