NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 192.98
-2.10 (-1.08%)
At close: Aug 28, 2026
VIE:NXPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 194.40 | 194.40 | 192.46 | 192.98 | 192.98 | -1.08% | 42 |
| Aug 27, 2026 | 193.90 | 195.08 | 193.26 | 195.08 | 195.08 | 1.49% | - |
| Aug 26, 2026 | 194.70 | 194.70 | 192.22 | 192.22 | 192.22 | 0.70% | 42 |
| Aug 25, 2026 | 194.32 | 195.18 | 190.32 | 190.88 | 190.88 | 1.75% | 126 |
| Aug 24, 2026 | 191.20 | 193.02 | 187.60 | 187.60 | 187.60 | -2.93% | 161 |
| Aug 21, 2026 | 192.62 | 193.26 | 191.74 | 193.26 | 193.26 | 0.06% | 42 |
| Aug 20, 2026 | 197.10 | 197.10 | 193.14 | 193.14 | 193.14 | -1.84% | 4 |
| Aug 19, 2026 | 196.98 | 197.42 | 196.42 | 196.76 | 196.76 | 1.08% | - |
| Aug 18, 2026 | 199.68 | 200.30 | 194.66 | 194.66 | 194.66 | -4.88% | 84 |
| Aug 17, 2026 | 204.65 | 205.25 | 203.50 | 204.65 | 204.65 | 2.04% | 84 |
| Aug 14, 2026 | 201.65 | 202.00 | 200.55 | 200.55 | 200.55 | -0.89% | 42 |
| Aug 13, 2026 | 203.15 | 204.25 | 202.35 | 202.35 | 202.35 | -1.22% | 46 |
| Aug 12, 2026 | 206.80 | 209.40 | 204.85 | 204.85 | 204.85 | -0.87% | 238 |
| Aug 11, 2026 | 203.90 | 206.65 | 203.05 | 206.65 | 206.65 | 1.97% | 84 |
| Aug 10, 2026 | 209.90 | 210.35 | 202.65 | 202.65 | 202.65 | -2.13% | 42 |
| Aug 7, 2026 | 203.15 | 207.05 | 203.15 | 207.05 | 207.05 | 0.98% | - |
| Aug 6, 2026 | 200.40 | 205.05 | 197.58 | 205.05 | 205.05 | 2.64% | 42 |
| Aug 5, 2026 | 209.30 | 209.30 | 199.78 | 199.78 | 199.78 | -2.45% | 124 |
| Aug 4, 2026 | 196.32 | 204.80 | 194.82 | 204.80 | 204.80 | 5.60% | 170 |
| Aug 3, 2026 | 197.54 | 197.54 | 191.58 | 193.94 | 193.94 | -8.26% | 210 |
| Jul 31, 2026 | 214.90 | 217.55 | 211.40 | 211.40 | 211.40 | -1.15% | 42 |
| Jul 30, 2026 | 213.05 | 218.95 | 213.00 | 213.85 | 213.85 | 0.16% | 126 |
| Jul 29, 2026 | 220.80 | 223.50 | 213.50 | 213.50 | 213.50 | -7.52% | 2 |
| Jul 28, 2026 | 232.60 | 233.15 | 228.75 | 230.85 | 230.85 | -0.54% | 171 |
| Jul 27, 2026 | 242.50 | 242.50 | 232.10 | 232.10 | 232.10 | -2.38% | 128 |
| Jul 24, 2026 | 239.15 | 242.90 | 236.35 | 237.75 | 237.75 | -0.48% | 86 |
| Jul 23, 2026 | 241.45 | 242.10 | 236.75 | 238.90 | 238.90 | -2.15% | 87 |
| Jul 22, 2026 | 234.05 | 244.15 | 231.35 | 244.15 | 244.15 | 1.62% | 43 |
| Jul 21, 2026 | 237.85 | 242.40 | 237.85 | 240.25 | 240.25 | 1.24% | 131 |
| Jul 20, 2026 | 233.65 | 239.15 | 233.65 | 237.30 | 237.30 | 3.35% | 24 |
| Jul 17, 2026 | 232.20 | 232.45 | 227.90 | 229.60 | 229.60 | -3.02% | 185 |
| Jul 16, 2026 | 242.85 | 242.85 | 235.95 | 236.75 | 236.75 | -2.95% | 150 |
| Jul 15, 2026 | 251.20 | 252.80 | 243.95 | 243.95 | 243.95 | -2.96% | 1 |
| Jul 14, 2026 | 246.25 | 256.75 | 246.25 | 251.40 | 251.40 | 0.84% | 157 |
| Jul 13, 2026 | 251.90 | 252.50 | 249.30 | 249.30 | 249.30 | -2.45% | 2 |
| Jul 10, 2026 | 252.40 | 255.55 | 250.45 | 255.55 | 255.55 | -1.16% | 85 |
| Jul 9, 2026 | 249.40 | 258.55 | 249.40 | 258.55 | 258.55 | 7.02% | 164 |
| Jul 8, 2026 | 240.25 | 242.60 | 235.10 | 241.60 | 241.60 | 3.12% | 146 |
| Jul 7, 2026 | 242.10 | 242.60 | 234.30 | 234.30 | 234.30 | -6.22% | 542 |
| Jul 6, 2026 | 242.55 | 249.85 | 242.55 | 249.85 | 249.85 | 3.31% | 252 |
| Jul 3, 2026 | 241.70 | 244.20 | 240.10 | 241.85 | 241.85 | 0.83% | 105 |
| Jul 2, 2026 | 243.90 | 249.20 | 239.85 | 239.85 | 239.85 | -3.05% | 388 |
| Jul 1, 2026 | 244.85 | 247.40 | 241.70 | 247.40 | 247.40 | 0.63% | 241 |
| Jun 30, 2026 | 244.05 | 246.95 | 242.80 | 245.85 | 245.85 | 1.80% | 250 |
| Jun 29, 2026 | 243.95 | 247.80 | 238.50 | 241.50 | 241.50 | -3.15% | 184 |
| Jun 26, 2026 | 259.20 | 259.20 | 249.35 | 249.35 | 249.35 | -5.66% | 92 |
| Jun 25, 2026 | 260.65 | 270.20 | 260.65 | 264.30 | 264.30 | 1.17% | 496 |
| Jun 24, 2026 | 265.30 | 266.00 | 261.25 | 261.25 | 261.25 | -7.85% | 1 |
| Jun 22, 2026 | 268.35 | 284.40 | 268.35 | 284.40 | 283.51 | 3.87% | 163 |
| Jun 19, 2026 | 272.15 | 273.85 | 270.70 | 273.80 | 272.94 | -0.53% | 92 |