NXP Semiconductors N.V. (VIE:NXPI)
Austria · Delayed Price · Currency is EUR 203.55
-4.85 (-2.33%)
At close: Oct 8, 2026
VIE:NXPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 209.05 | 209.05 | 203.55 | 203.55 | 203.55 | -2.33% | - |
| Oct 7, 2026 | 217.85 | 217.85 | 208.40 | 208.40 | 208.40 | -3.76% | 1 |
| Oct 6, 2026 | 216.60 | 216.60 | 215.40 | 216.55 | 216.55 | 0.44% | - |
| Oct 5, 2026 | 218.70 | 218.70 | 214.85 | 215.60 | 215.60 | -1.21% | 1 |
| Oct 2, 2026 | 214.00 | 218.60 | 214.00 | 218.25 | 218.25 | 4.05% | - |
| Oct 1, 2026 | 213.35 | 213.35 | 209.35 | 209.75 | 209.75 | 1.72% | 1 |
| Sep 30, 2026 | 207.55 | 208.15 | 205.60 | 206.20 | 206.20 | -1.60% | 1 |
| Sep 29, 2026 | 207.50 | 210.75 | 207.50 | 209.55 | 209.55 | 1.50% | 1 |
| Sep 28, 2026 | 206.60 | 209.60 | 206.45 | 206.45 | 206.45 | -0.79% | 1 |
| Sep 25, 2026 | 204.65 | 208.10 | 203.50 | 208.10 | 208.10 | 2.59% | - |
| Sep 24, 2026 | 204.35 | 204.35 | 202.85 | 202.85 | 202.85 | -1.82% | - |
| Sep 23, 2026 | 206.60 | 207.75 | 206.60 | 206.60 | 206.60 | 1.08% | - |
| Sep 22, 2026 | 201.20 | 204.40 | 201.20 | 204.40 | 204.40 | 2.38% | - |
| Sep 21, 2026 | 199.30 | 201.15 | 198.88 | 199.64 | 199.64 | 0.77% | - |
| Sep 18, 2026 | 200.45 | 200.70 | 198.12 | 198.12 | 198.12 | 1.76% | 1 |
| Sep 17, 2026 | 192.32 | 194.70 | 191.60 | 194.70 | 194.70 | -0.24% | 1 |
| Sep 16, 2026 | 197.12 | 197.86 | 194.90 | 195.16 | 195.16 | 0.10% | 1 |
| Sep 14, 2026 | 203.05 | 203.05 | 195.84 | 195.84 | 194.96 | -4.00% | 44 |
| Sep 11, 2026 | 196.36 | 204.00 | 196.36 | 204.00 | 203.09 | 5.66% | - |
| Sep 10, 2026 | 191.24 | 193.20 | 188.50 | 193.08 | 192.21 | 0.38% | 42 |
| Sep 9, 2026 | 192.74 | 193.42 | 191.14 | 192.34 | 191.48 | -1.43% | 42 |
| Sep 8, 2026 | 199.10 | 200.00 | 195.14 | 195.14 | 194.26 | -1.97% | 128 |
| Sep 7, 2026 | 197.40 | 200.25 | 197.40 | 199.06 | 198.17 | 1.75% | 2 |
| Sep 4, 2026 | 195.10 | 197.24 | 195.10 | 195.64 | 194.76 | 0.28% | 42 |
| Sep 3, 2026 | 195.94 | 197.66 | 193.98 | 195.10 | 194.22 | -1.16% | - |
| Sep 2, 2026 | 192.28 | 197.38 | 191.12 | 197.38 | 196.49 | 3.24% | - |
| Sep 1, 2026 | 194.00 | 194.00 | 188.90 | 191.18 | 190.32 | -1.13% | 75 |
| Aug 31, 2026 | 195.20 | 195.40 | 193.36 | 193.36 | 192.49 | 0.20% | 42 |
| Aug 28, 2026 | 194.40 | 194.40 | 192.46 | 192.98 | 192.11 | -1.08% | 42 |
| Aug 27, 2026 | 193.90 | 195.08 | 193.26 | 195.08 | 194.21 | 1.49% | - |
| Aug 26, 2026 | 194.70 | 194.70 | 192.22 | 192.22 | 191.36 | 0.70% | 42 |
| Aug 25, 2026 | 194.32 | 195.18 | 190.32 | 190.88 | 190.02 | 1.75% | 126 |
| Aug 24, 2026 | 191.20 | 193.02 | 187.60 | 187.60 | 186.76 | -2.93% | 161 |
| Aug 21, 2026 | 192.62 | 193.26 | 191.74 | 193.26 | 192.39 | 0.06% | 42 |
| Aug 20, 2026 | 197.10 | 197.10 | 193.14 | 193.14 | 192.27 | -1.84% | 4 |
| Aug 19, 2026 | 196.98 | 197.42 | 196.42 | 196.76 | 195.88 | 1.08% | - |
| Aug 18, 2026 | 199.68 | 200.30 | 194.66 | 194.66 | 193.79 | -4.88% | 84 |
| Aug 17, 2026 | 204.65 | 205.25 | 203.50 | 204.65 | 203.73 | 2.04% | 84 |
| Aug 14, 2026 | 201.65 | 202.00 | 200.55 | 200.55 | 199.65 | -0.89% | 42 |
| Aug 13, 2026 | 203.15 | 204.25 | 202.35 | 202.35 | 201.44 | -1.22% | 46 |
| Aug 12, 2026 | 206.80 | 209.40 | 204.85 | 204.85 | 203.93 | -0.87% | 238 |
| Aug 11, 2026 | 203.90 | 206.65 | 203.05 | 206.65 | 205.72 | 1.97% | 84 |
| Aug 10, 2026 | 209.90 | 210.35 | 202.65 | 202.65 | 201.74 | -2.13% | 42 |
| Aug 7, 2026 | 203.15 | 207.05 | 203.15 | 207.05 | 206.12 | 0.98% | - |
| Aug 6, 2026 | 200.40 | 205.05 | 197.58 | 205.05 | 204.13 | 2.64% | 42 |
| Aug 5, 2026 | 209.30 | 209.30 | 199.78 | 199.78 | 198.88 | -2.45% | 124 |
| Aug 4, 2026 | 196.32 | 204.80 | 194.82 | 204.80 | 203.88 | 5.60% | 170 |
| Aug 3, 2026 | 197.54 | 197.54 | 191.58 | 193.94 | 193.07 | -8.26% | 210 |
| Jul 31, 2026 | 214.90 | 217.55 | 211.40 | 211.40 | 210.45 | -1.15% | 42 |
| Jul 30, 2026 | 213.05 | 218.95 | 213.00 | 213.85 | 212.89 | 0.16% | 126 |