NXP Semiconductors N.V. (BIT:1NXPI)
Italy
· Delayed Price · Currency is EUR 196.02
-2.96 (-1.49%)
At close: Apr 28, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.15 | 202.55 | 199.92 | 202.55 | - | 1.79% | - |
| Apr 27, 2026 | 207.75 | 209.25 | 201.05 | 198.98 | 198.98 | -3.97% | 349 |
| Apr 24, 2026 | 205.75 | 207.85 | 205.15 | 207.20 | 207.20 | -2.19% | 229 |
| Apr 23, 2026 | 199.18 | 205.45 | 199.18 | 211.85 | 211.85 | 10.22% | 464 |
| Apr 22, 2026 | 193.00 | 194.76 | 192.08 | 192.20 | 192.20 | 0.64% | 111 |
| Apr 21, 2026 | 188.54 | 191.40 | 188.48 | 190.98 | 190.98 | 0.35% | 90 |
| Apr 20, 2026 | 182.38 | 182.38 | 182.00 | 190.32 | 190.32 | 3.51% | 105 |
| Apr 17, 2026 | 182.88 | 182.88 | 182.88 | 183.86 | 183.86 | 0.87% | 28 |
| Apr 16, 2026 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | 3.08% | - |
| Apr 15, 2026 | 177.18 | 177.18 | 177.18 | 176.84 | 176.84 | 0.27% | 3 |
| Apr 14, 2026 | 176.14 | 176.14 | 176.14 | 176.36 | 176.36 | 2.30% | 11 |
| Apr 13, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.79% | - |
| Apr 10, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | -0.15% | - |
| Apr 9, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.10% | - |
| Apr 8, 2026 | 173.86 | 174.14 | 173.86 | 174.22 | 174.22 | 4.56% | 83 |
| Apr 7, 2026 | 170.04 | 176.28 | 170.04 | 166.62 | 166.62 | -0.23% | 90 |
| Apr 2, 2026 | 165.00 | 165.00 | 165.00 | 167.00 | 167.00 | -2.05% | 8 |
| Apr 1, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 2.10% | - |
| Mar 31, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | - |
| Mar 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | - |
| Mar 27, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | - |
| Mar 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.29% | - |
| Mar 25, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 1.48% | - |
| Mar 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.30% | - |
| Mar 23, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 167.62 | 1.51% | - |
| Mar 20, 2026 | 167.00 | 167.00 | 167.00 | 166.00 | 165.14 | -0.30% | 7 |
| Mar 19, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 165.63 | -1.19% | - |
| Mar 18, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 167.62 | 0.30% | - |
| Mar 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.13 | 0.30% | - |
| Mar 16, 2026 | 170.50 | 170.50 | 170.50 | 167.50 | 166.63 | - | 7 |
| Mar 13, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 166.63 | - | - |
| Mar 12, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 166.63 | -2.90% | - |
| Mar 11, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 171.60 | -2.54% | - |
| Mar 10, 2026 | 178.00 | 178.00 | 178.00 | 177.00 | 176.08 | 2.02% | 3 |
| Mar 9, 2026 | 170.00 | 170.00 | 170.00 | 173.50 | 172.60 | -1.70% | 1 |
| Mar 6, 2026 | 175.00 | 177.00 | 175.00 | 176.50 | 175.58 | -4.34% | 12 |
| Mar 5, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.54 | -1.07% | - |
| Mar 4, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.53 | -0.27% | - |
| Mar 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.03 | -1.32% | - |
| Mar 2, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 188.52 | -0.79% | - |
| Feb 27, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.01 | -2.30% | - |
| Feb 26, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 194.48 | -1.26% | - |
| Feb 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 196.97 | -0.75% | - |
| Feb 24, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 198.46 | 4.18% | - |
| Feb 23, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 190.51 | -2.79% | - |
| Feb 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 195.98 | -0.25% | - |
| Feb 19, 2026 | 201.00 | 201.00 | 201.00 | 197.50 | 196.47 | -3.19% | 1 |
| Feb 18, 2026 | 210.00 | 210.00 | 210.00 | 204.00 | 202.94 | -0.49% | 1 |
| Feb 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.93 | -0.49% | - |
| Feb 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | 0.98% | - |
| Feb 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.94 | -1.45% | - |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 207.00 | 205.92 | 0.49% | 6 |
| Feb 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | 3.52% | - |
| Feb 10, 2026 | 193.50 | 193.50 | 193.50 | 199.00 | 197.97 | 5.01% | 3 |
| Feb 9, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 188.52 | 0.26% | - |
| Feb 6, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.02 | 0.53% | 10 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.02 | -2.34% | - |
| Feb 4, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 191.50 | 6.94% | - |
| Feb 3, 2026 | 186.00 | 186.00 | 186.00 | 180.00 | 179.06 | -7.93% | 104 |
| Feb 2, 2026 | 188.50 | 196.00 | 188.50 | 195.50 | 194.48 | 1.56% | 106 |
| Jan 30, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 191.50 | -0.26% | - |
| Jan 29, 2026 | 204.00 | 204.00 | 204.00 | 193.00 | 192.00 | -3.98% | 175 |
| Jan 28, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 199.96 | 2.81% | - |
| Jan 27, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 194.48 | 0.77% | - |
| Jan 26, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 192.99 | -2.27% | - |
| Jan 23, 2026 | 201.00 | 201.00 | 201.00 | 198.50 | 197.47 | -1.73% | 400 |
| Jan 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.95 | 0.50% | - |
| Jan 21, 2026 | 194.50 | 194.50 | 194.50 | 201.00 | 199.96 | 1.01% | 1 |
| Jan 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 197.97 | -0.50% | - |
| Jan 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.96 | -2.91% | - |
| Jan 16, 2026 | 209.00 | 209.00 | 205.00 | 206.00 | 204.93 | -0.96% | 6 |
| Jan 15, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 206.92 | 1.96% | - |
| Jan 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.94 | -0.97% | - |
| Jan 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | 0.49% | - |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.93 | -0.97% | - |
| Jan 9, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 205.92 | 2.99% | - |
| Jan 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 199.96 | -0.99% | - |
| Jan 7, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 201.95 | -1.46% | - |
| Jan 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | 5.10% | - |
| Jan 5, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 194.98 | 3.43% | - |
| Jan 2, 2026 | 190.00 | 190.00 | 190.00 | 189.50 | 188.52 | 0.80% | 8 |
| Dec 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.02 | 0.53% | - |
| Dec 29, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.03 | -2.86% | - |
| Dec 23, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 191.50 | -1.53% | - |
| Dec 22, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 194.48 | 0.51% | - |
| Dec 19, 2025 | 195.00 | 195.00 | 194.00 | 194.50 | 193.49 | 1.04% | 30 |
| Dec 18, 2025 | 191.00 | 191.50 | 191.00 | 192.50 | 191.50 | -0.26% | 104 |
| Dec 17, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.00 | -1.28% | - |
| Dec 16, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 194.48 | -0.26% | - |
| Dec 15, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 194.98 | 0.26% | - |
| Dec 12, 2025 | 195.00 | 195.00 | 195.00 | 195.50 | 194.48 | -0.26% | 3 |
| Dec 11, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 194.98 | 0.26% | - |
| Dec 10, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 194.48 | -0.51% | - |
| Dec 9, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 195.48 | -0.76% | - |
| Dec 8, 2025 | 194.00 | 199.50 | 194.00 | 198.00 | 196.10 | 0.25% | 90 |
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 197.50 | 195.61 | 2.07% | 45 |
| Dec 4, 2025 | 194.50 | 194.50 | 194.50 | 193.50 | 191.65 | 0.26% | 5 |
| Dec 3, 2025 | 186.50 | 193.00 | 186.50 | 193.00 | 191.15 | 8.12% | 88 |
| Dec 2, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 176.79 | 5.31% | - |
| Dec 1, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 167.88 | 0.89% | - |