NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 203.25
-1.80 (-0.88%)
At close: Aug 7, 2026
VIE:NXPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 262.10 | 275.25 | 262.10 | 275.25 | 274.39 | 3.48% | 186 |
| Jun 17, 2026 | 263.75 | 266.00 | 263.50 | 266.00 | 265.17 | -0.73% | 63 |
| Jun 16, 2026 | 272.40 | 272.95 | 267.20 | 267.95 | 267.11 | -1.69% | 295 |
| Jun 15, 2026 | 271.50 | 274.20 | 270.60 | 272.55 | 271.70 | 2.85% | 278 |
| Jun 12, 2026 | 258.85 | 265.00 | 258.85 | 265.00 | 264.17 | 4.23% | 126 |
| Jun 11, 2026 | 251.60 | 254.85 | 251.50 | 254.25 | 253.45 | 1.82% | 296 |
| Jun 10, 2026 | 258.35 | 258.55 | 249.45 | 249.70 | 248.92 | -1.50% | 395 |
| Jun 9, 2026 | 263.30 | 265.60 | 253.50 | 253.50 | 252.71 | -4.30% | 304 |
| Jun 8, 2026 | 264.00 | 267.15 | 261.45 | 264.90 | 264.07 | 0.61% | 438 |
| Jun 5, 2026 | 274.25 | 274.25 | 263.30 | 263.30 | 262.48 | -5.91% | 129 |
| Jun 4, 2026 | 280.10 | 280.10 | 273.95 | 279.85 | 278.97 | 0.54% | 459 |
| Jun 3, 2026 | 277.95 | 281.45 | 277.10 | 278.35 | 277.48 | 0.25% | 184 |
| Jun 2, 2026 | 262.85 | 278.55 | 261.35 | 277.65 | 276.78 | 3.04% | 310 |
| Jun 1, 2026 | 279.20 | 279.20 | 267.65 | 269.45 | 268.61 | -2.88% | 366 |
| May 29, 2026 | 283.50 | 288.40 | 277.45 | 277.45 | 276.58 | -3.50% | 193 |