NXP Semiconductors N.V. (BIT:1NXPI)
Italy
· Delayed Price · Currency is EUR 184.50
-2.00 (-1.07%)
Last updated: Mar 5, 2026, 9:00 AM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -1.07% | - |
| Mar 4, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.27% | - |
| Mar 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.32% | - |
| Mar 2, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.79% | - |
| Feb 27, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.30% | - |
| Feb 26, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -1.26% | - |
| Feb 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.75% | - |
| Feb 24, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 4.18% | - |
| Feb 23, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -2.79% | - |
| Feb 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.25% | - |
| Feb 19, 2026 | 201.00 | 201.00 | 201.00 | 197.50 | 197.50 | -3.19% | 1 |
| Feb 18, 2026 | 210.00 | 210.00 | 210.00 | 204.00 | 204.00 | -0.49% | 1 |
| Feb 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.49% | - |
| Feb 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | - |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 207.00 | 207.00 | 0.49% | 6 |
| Feb 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.52% | - |
| Feb 10, 2026 | 193.50 | 193.50 | 193.50 | 199.00 | 199.00 | 5.01% | 3 |
| Feb 9, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.26% | - |
| Feb 6, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | 10 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.34% | - |
| Feb 4, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 6.94% | - |
| Feb 3, 2026 | 186.00 | 186.00 | 186.00 | 180.00 | 180.00 | -7.93% | 104 |
| Feb 2, 2026 | 188.50 | 196.00 | 188.50 | 195.50 | 195.50 | 1.56% | 106 |
| Jan 30, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -0.26% | - |
| Jan 29, 2026 | 204.00 | 204.00 | 204.00 | 193.00 | 193.00 | -3.98% | 175 |
| Jan 28, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2.81% | - |
| Jan 27, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.77% | - |
| Jan 26, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -2.27% | - |
| Jan 23, 2026 | 201.00 | 201.00 | 201.00 | 198.50 | 198.50 | -1.73% | 400 |
| Jan 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | - |
| Jan 21, 2026 | 194.50 | 194.50 | 194.50 | 201.00 | 201.00 | 1.01% | 1 |
| Jan 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Jan 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| Jan 16, 2026 | 209.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.96% | 6 |
| Jan 15, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Jan 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Jan 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.97% | - |
| Jan 9, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2.99% | - |
| Jan 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.99% | - |
| Jan 7, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.46% | - |
| Jan 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 5.10% | - |
| Jan 5, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3.43% | - |
| Jan 2, 2026 | 190.00 | 190.00 | 190.00 | 189.50 | 189.50 | 0.80% | 8 |
| Dec 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.53% | - |
| Dec 29, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.86% | - |
| Dec 23, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -1.53% | - |
| Dec 22, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.51% | - |
| Dec 19, 2025 | 195.00 | 195.00 | 194.00 | 194.50 | 194.50 | 1.04% | 30 |
| Dec 18, 2025 | 191.00 | 191.50 | 191.00 | 192.50 | 192.50 | -0.26% | 104 |
| Dec 17, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.28% | - |
| Dec 16, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -0.26% | - |
| Dec 15, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.26% | - |
| Dec 12, 2025 | 195.00 | 195.00 | 195.00 | 195.50 | 195.50 | -0.26% | 3 |
| Dec 11, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.26% | - |
| Dec 10, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -0.51% | - |
| Dec 9, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -0.76% | - |
| Dec 8, 2025 | 194.00 | 199.50 | 194.00 | 198.00 | 197.13 | 0.25% | 90 |
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 197.50 | 196.64 | 2.07% | 45 |
| Dec 4, 2025 | 194.50 | 194.50 | 194.50 | 193.50 | 192.65 | 0.26% | 5 |
| Dec 3, 2025 | 186.50 | 193.00 | 186.50 | 193.00 | 192.16 | 8.12% | 88 |
| Dec 2, 2025 | 177.72 | 177.72 | 177.72 | 178.50 | 177.72 | 5.31% | - |
| Dec 1, 2025 | 168.76 | 168.76 | 168.76 | 169.50 | 168.76 | 0.89% | - |
| Nov 28, 2025 | 167.27 | 167.27 | 167.27 | 168.00 | 167.26 | 0.30% | - |
| Nov 27, 2025 | 166.77 | 166.77 | 166.77 | 167.50 | 166.77 | -0.30% | - |
| Nov 26, 2025 | 166.50 | 168.50 | 166.50 | 168.00 | 167.26 | 0.90% | 40 |
| Nov 25, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 165.77 | -0.60% | 6 |
| Nov 24, 2025 | 167.00 | 167.00 | 167.00 | 167.50 | 166.77 | 3.40% | 3 |
| Nov 21, 2025 | 162.50 | 162.50 | 162.50 | 162.00 | 161.29 | -2.11% | 3 |
| Nov 20, 2025 | 168.00 | 168.00 | 168.00 | 165.50 | 164.78 | 0.61% | 20 |
| Nov 19, 2025 | 163.78 | 163.78 | 163.78 | 164.50 | 163.78 | - | - |
| Nov 18, 2025 | 163.78 | 163.78 | 163.78 | 164.50 | 163.78 | -0.60% | - |
| Nov 17, 2025 | 164.78 | 164.78 | 164.78 | 165.50 | 164.78 | -3.78% | - |
| Nov 14, 2025 | 171.25 | 171.25 | 171.25 | 172.00 | 171.25 | -0.86% | - |
| Nov 13, 2025 | 172.74 | 172.74 | 172.74 | 173.50 | 172.74 | -2.25% | - |
| Nov 12, 2025 | 176.00 | 176.50 | 176.00 | 177.50 | 176.72 | 0.85% | 20 |
| Nov 11, 2025 | 175.50 | 175.50 | 175.50 | 176.00 | 175.23 | -0.28% | 10 |
| Nov 10, 2025 | 180.00 | 180.00 | 178.00 | 176.50 | 175.73 | 2.32% | 12 |
| Nov 7, 2025 | 181.50 | 181.50 | 181.50 | 172.50 | 171.75 | -3.36% | 1 |
| Nov 6, 2025 | 183.00 | 183.00 | 182.50 | 178.50 | 177.72 | -1.11% | 6 |
| Nov 5, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 179.71 | 0.56% | 47 |
| Nov 4, 2025 | 178.72 | 178.72 | 178.72 | 179.50 | 178.71 | -1.64% | - |
| Nov 3, 2025 | 180.00 | 180.00 | 180.00 | 182.50 | 181.70 | - | 2 |
| Oct 31, 2025 | 181.50 | 181.50 | 180.50 | 182.50 | 181.70 | 1.11% | 43 |
| Oct 30, 2025 | 178.00 | 180.50 | 178.00 | 180.50 | 179.71 | 1.69% | 47 |
| Oct 29, 2025 | 183.50 | 183.50 | 183.50 | 177.50 | 176.72 | -4.83% | 27 |
| Oct 28, 2025 | 195.50 | 195.50 | 186.50 | 186.50 | 185.68 | -1.84% | 46 |
| Oct 27, 2025 | 190.00 | 190.00 | 189.00 | 190.00 | 189.17 | 0.80% | 29 |
| Oct 24, 2025 | 187.68 | 187.68 | 187.68 | 188.50 | 187.68 | 0.27% | - |
| Oct 23, 2025 | 187.18 | 187.18 | 187.18 | 188.00 | 187.18 | -1.31% | - |
| Oct 22, 2025 | 189.67 | 189.67 | 189.67 | 190.50 | 189.67 | -1.04% | - |
| Oct 21, 2025 | 190.00 | 190.00 | 190.00 | 192.50 | 191.66 | 1.85% | 8 |
| Oct 20, 2025 | 183.00 | 183.00 | 183.00 | 189.00 | 188.17 | 3.00% | 20 |
| Oct 17, 2025 | 182.70 | 182.70 | 182.70 | 183.50 | 182.70 | -1.87% | - |
| Oct 16, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.18 | - | 8 |
| Oct 15, 2025 | 186.18 | 186.18 | 186.18 | 187.00 | 186.18 | 0.81% | - |
| Oct 14, 2025 | 184.69 | 184.69 | 184.69 | 185.50 | 184.69 | - | - |
| Oct 13, 2025 | 183.50 | 183.50 | 183.50 | 185.50 | 184.69 | 0.27% | 8 |
| Oct 10, 2025 | 189.50 | 189.50 | 189.50 | 185.00 | 184.19 | -3.39% | 23 |