NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 249.85
-0.45 (-0.18%)
Last updated: May 19, 2026, 9:05 AM CET
VIE:NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | -2.03% | 331 |
| Mar 26, 2026 | 170.50 | 172.00 | 168.50 | 172.00 | 172.00 | 0.29% | 2 |
| Mar 25, 2026 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 2.08% | 181 |
| Mar 23, 2026 | 164.00 | 171.00 | 163.50 | 168.00 | 167.12 | 0.90% | 1,158 |
| Mar 20, 2026 | 168.00 | 168.00 | 165.50 | 166.50 | 165.63 | -0.30% | 540 |
| Mar 19, 2026 | 167.50 | 167.50 | 165.00 | 167.00 | 166.13 | -0.89% | 588 |
| Mar 18, 2026 | 170.00 | 170.50 | 167.50 | 168.50 | 167.62 | - | 595 |
| Mar 17, 2026 | 166.50 | 170.00 | 166.50 | 168.50 | 167.62 | 0.30% | 378 |
| Mar 16, 2026 | 168.50 | 169.00 | 167.00 | 168.00 | 167.12 | 0.30% | 321 |
| Mar 13, 2026 | 166.50 | 170.00 | 166.50 | 167.50 | 166.63 | -0.30% | 771 |
| Mar 12, 2026 | 172.00 | 172.50 | 168.00 | 168.00 | 167.12 | -2.61% | 516 |
| Mar 11, 2026 | 175.00 | 176.50 | 172.50 | 172.50 | 171.60 | -2.54% | 708 |
| Mar 10, 2026 | 176.50 | 178.50 | 175.50 | 177.00 | 176.08 | 2.02% | 920 |
| Mar 9, 2026 | 171.00 | 173.50 | 167.50 | 173.50 | 172.60 | -1.70% | 655 |
| Mar 6, 2026 | 182.50 | 182.50 | 174.50 | 176.50 | 175.58 | -4.59% | 562 |
| Mar 5, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 184.04 | -0.80% | 378 |
| Mar 4, 2026 | 184.50 | 187.50 | 184.50 | 186.50 | 185.53 | -0.27% | 324 |