NXP Semiconductors N.V. (BIT:1NXPI)
Italy
· Delayed Price · Currency is EUR 193.50
+0.50 (0.26%)
At close: Dec 4, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 197.50 | 197.50 | 2.07% | 45 |
| Dec 4, 2025 | 194.50 | 194.50 | 194.50 | 193.50 | 193.50 | 0.26% | 5 |
| Dec 3, 2025 | 186.50 | 193.00 | 186.50 | 193.00 | 193.00 | 8.12% | 88 |
| Dec 2, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 5.31% | - |
| Dec 1, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.89% | - |
| Nov 28, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.30% | - |
| Nov 27, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.30% | - |
| Nov 26, 2025 | 166.50 | 168.50 | 166.50 | 168.00 | 168.00 | 0.90% | 40 |
| Nov 25, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.60% | 6 |
| Nov 24, 2025 | 167.00 | 167.00 | 167.00 | 167.50 | 167.50 | 3.40% | 3 |
| Nov 21, 2025 | 162.50 | 162.50 | 162.50 | 162.00 | 162.00 | -2.11% | 3 |
| Nov 20, 2025 | 168.00 | 168.00 | 168.00 | 165.50 | 165.50 | 0.61% | 20 |
| Nov 19, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | - |
| Nov 18, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.60% | - |
| Nov 17, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -3.78% | - |
| Nov 14, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.86% | - |
| Nov 13, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -2.25% | - |
| Nov 12, 2025 | 176.00 | 176.50 | 176.00 | 177.50 | 177.50 | 0.85% | 20 |
| Nov 11, 2025 | 175.50 | 175.50 | 175.50 | 176.00 | 176.00 | -0.28% | 10 |
| Nov 10, 2025 | 180.00 | 180.00 | 178.00 | 176.50 | 176.50 | 2.32% | 12 |
| Nov 7, 2025 | 181.50 | 181.50 | 181.50 | 172.50 | 172.50 | -3.36% | 1 |
| Nov 6, 2025 | 183.00 | 183.00 | 182.50 | 178.50 | 178.50 | -1.11% | 6 |
| Nov 5, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.56% | 47 |
| Nov 4, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -1.64% | - |
| Nov 3, 2025 | 180.00 | 180.00 | 180.00 | 182.50 | 182.50 | - | 2 |
| Oct 31, 2025 | 181.50 | 181.50 | 180.50 | 182.50 | 182.50 | 1.11% | 43 |
| Oct 30, 2025 | 178.00 | 180.50 | 178.00 | 180.50 | 180.50 | 1.69% | 47 |
| Oct 29, 2025 | 183.50 | 183.50 | 183.50 | 177.50 | 177.50 | -4.83% | 27 |
| Oct 28, 2025 | 195.50 | 195.50 | 186.50 | 186.50 | 186.50 | -1.84% | 46 |
| Oct 27, 2025 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.80% | 29 |
| Oct 24, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.27% | - |
| Oct 23, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.31% | - |
| Oct 22, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -1.04% | - |
| Oct 21, 2025 | 190.00 | 190.00 | 190.00 | 192.50 | 192.50 | 1.85% | 8 |
| Oct 20, 2025 | 183.00 | 183.00 | 183.00 | 189.00 | 189.00 | 3.00% | 20 |
| Oct 17, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -1.87% | - |
| Oct 16, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 8 |
| Oct 15, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.81% | - |
| Oct 14, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |
| Oct 13, 2025 | 183.50 | 183.50 | 183.50 | 185.50 | 185.50 | 0.27% | 8 |
| Oct 10, 2025 | 189.50 | 189.50 | 189.50 | 185.00 | 185.00 | -3.39% | 23 |
| Oct 9, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -1.03% | - |
| Oct 8, 2025 | 190.00 | 191.00 | 190.00 | 193.50 | 193.50 | 0.26% | 31 |
| Oct 7, 2025 | 198.50 | 198.50 | 198.50 | 193.00 | 193.00 | -2.28% | 2 |
| Oct 6, 2025 | 197.00 | 197.00 | 197.00 | 197.50 | 197.50 | 0.77% | 1 |
| Oct 3, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.77% | - |
| Oct 2, 2025 | 190.50 | 190.50 | 190.50 | 194.50 | 194.50 | 2.10% | 25 |
| Oct 1, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -0.78% | - |
| Sep 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.26% | - |
| Sep 29, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.26% | - |
| Sep 26, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Sep 25, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.29% | - |
| Sep 24, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 0.26% | - |
| Sep 23, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | - |
| Sep 22, 2025 | 190.50 | 190.50 | 190.50 | 192.00 | 192.00 | 1.32% | 1 |
| Sep 19, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -1.56% | - |
| Sep 18, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 3.49% | - |
| Sep 17, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Sep 16, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Sep 15, 2025 | 182.50 | 183.00 | 182.50 | 186.00 | 185.12 | -1.33% | 126 |
| Sep 12, 2025 | 187.61 | 187.61 | 187.61 | 188.50 | 187.61 | - | - |
| Sep 11, 2025 | 190.00 | 190.00 | 190.00 | 188.50 | 187.61 | -0.53% | 4 |
| Sep 10, 2025 | 188.61 | 188.61 | 188.61 | 189.50 | 188.61 | -0.52% | - |
| Sep 9, 2025 | 189.60 | 189.60 | 189.60 | 190.50 | 189.60 | -0.78% | - |
| Sep 8, 2025 | 191.10 | 191.10 | 191.10 | 192.00 | 191.10 | -0.52% | - |
| Sep 5, 2025 | 192.09 | 192.09 | 192.09 | 193.00 | 192.09 | 0.26% | - |
| Sep 4, 2025 | 191.59 | 191.59 | 191.59 | 192.50 | 191.59 | -0.52% | - |
| Sep 3, 2025 | 192.59 | 192.59 | 192.59 | 193.50 | 192.59 | -0.51% | - |
| Sep 2, 2025 | 198.00 | 198.00 | 198.00 | 194.50 | 193.58 | -3.71% | 10 |
| Sep 1, 2025 | 198.00 | 198.00 | 198.00 | 202.00 | 201.05 | -0.49% | 10 |
| Aug 29, 2025 | 204.00 | 204.00 | 204.00 | 203.00 | 202.04 | -1.46% | 51 |
| Aug 28, 2025 | 205.03 | 205.03 | 205.03 | 206.00 | 205.03 | 0.98% | - |
| Aug 27, 2025 | 203.04 | 203.04 | 203.04 | 204.00 | 203.04 | - | - |
| Aug 26, 2025 | 202.00 | 202.00 | 202.00 | 204.00 | 203.04 | 0.99% | 2 |
| Aug 25, 2025 | 201.05 | 201.05 | 201.05 | 202.00 | 201.05 | 0.50% | - |
| Aug 22, 2025 | 203.00 | 203.00 | 203.00 | 201.00 | 200.05 | 3.61% | 1 |
| Aug 21, 2025 | 193.09 | 193.09 | 193.09 | 194.00 | 193.09 | 0.26% | - |
| Aug 20, 2025 | 192.00 | 192.00 | 192.00 | 193.50 | 192.59 | -2.27% | 2 |
| Aug 19, 2025 | 199.50 | 199.50 | 199.50 | 198.00 | 197.07 | -1.00% | 3 |
| Aug 18, 2025 | 198.00 | 198.00 | 197.50 | 200.00 | 199.06 | 2.30% | 17 |
| Aug 14, 2025 | 199.00 | 199.00 | 192.00 | 195.50 | 194.58 | 0.51% | 4 |
| Aug 13, 2025 | 188.50 | 188.50 | 188.50 | 194.50 | 193.58 | 4.01% | 3 |
| Aug 12, 2025 | 178.50 | 178.50 | 178.50 | 187.00 | 186.12 | 4.18% | 3 |
| Aug 11, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 178.65 | 0.28% | 3 |
| Aug 8, 2025 | 177.00 | 177.00 | 177.00 | 179.00 | 178.16 | 1.13% | 3 |
| Aug 7, 2025 | 177.50 | 177.50 | 177.50 | 177.00 | 176.17 | 0.28% | 115 |
| Aug 6, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 175.67 | -3.02% | 3 |
| Aug 5, 2025 | 184.00 | 184.00 | 184.00 | 182.00 | 181.14 | 0.28% | 3 |
| Aug 4, 2025 | 182.00 | 182.00 | 182.00 | 181.50 | 180.64 | 0.55% | 3 |
| Aug 1, 2025 | 184.50 | 184.50 | 184.50 | 180.50 | 179.65 | -4.75% | 3 |
| Jul 31, 2025 | 190.50 | 190.50 | 190.50 | 189.50 | 188.61 | -2.57% | 3 |
| Jul 30, 2025 | 203.00 | 203.00 | 203.00 | 194.50 | 193.58 | -1.52% | 15 |
| Jul 29, 2025 | 196.57 | 196.57 | 196.57 | 197.50 | 196.57 | 1.28% | - |
| Jul 28, 2025 | 194.50 | 194.50 | 194.50 | 195.00 | 194.08 | 3.17% | 30 |
| Jul 25, 2025 | 188.11 | 188.11 | 188.11 | 189.00 | 188.11 | 0.27% | - |
| Jul 24, 2025 | 186.50 | 186.50 | 186.50 | 188.50 | 187.61 | -0.26% | 5 |
| Jul 23, 2025 | 186.00 | 190.00 | 186.00 | 189.00 | 188.11 | -1.31% | 5 |
| Jul 22, 2025 | 186.50 | 191.50 | 184.00 | 191.50 | 190.60 | -2.79% | 16 |
| Jul 21, 2025 | 197.50 | 197.50 | 197.50 | 197.00 | 196.07 | 2.07% | 1 |
| Jul 18, 2025 | 198.00 | 198.00 | 198.00 | 193.00 | 192.09 | 0.26% | 3 |