NXP Semiconductors N.V. (ETR:VNX)
Germany
· Delayed Price · Currency is EUR 176.18
-4.88 (-2.70%)
Mar 6, 2026, 6:00 PM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 180.84 | 183.52 | 178.12 | 179.36 | - | -2.79% | 107 |
| Mar 5, 2026 | 185.50 | 186.00 | 183.50 | 184.50 | 184.50 | -0.81% | 98 |
| Mar 4, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.80% | 112 |
| Mar 3, 2026 | 186.50 | 187.50 | 186.50 | 187.50 | 187.50 | -1.06% | 1 |
| Mar 2, 2026 | 192.00 | 192.00 | 187.00 | 189.50 | 189.50 | -0.52% | 472 |
| Feb 27, 2026 | 196.50 | 196.50 | 190.50 | 190.50 | 190.50 | -2.56% | 5 |
| Feb 26, 2026 | 199.50 | 199.50 | 195.50 | 195.50 | 195.50 | -1.26% | 13 |
| Feb 25, 2026 | 198.50 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 112 |
| Feb 24, 2026 | 198.50 | 201.00 | 198.00 | 199.00 | 199.00 | 3.65% | 93 |
| Feb 23, 2026 | 195.50 | 196.00 | 191.50 | 192.00 | 192.00 | -3.03% | 49 |
| Feb 20, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 76 |
| Feb 19, 2026 | 201.00 | 201.00 | 197.00 | 198.00 | 198.00 | -2.94% | 28 |
| Feb 18, 2026 | 208.00 | 211.00 | 204.00 | 204.00 | 204.00 | -0.97% | 86 |
| Feb 17, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | -1.44% | 1,116 |
| Feb 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 2.45% | 67 |
| Feb 13, 2026 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | -1.92% | 42 |
| Feb 12, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 0.48% | 9 |
| Feb 11, 2026 | 199.00 | 207.00 | 199.00 | 207.00 | 207.00 | 2.99% | 274 |
| Feb 10, 2026 | 193.00 | 201.00 | 191.00 | 201.00 | 201.00 | 5.79% | 2,700 |
| Feb 9, 2026 | 187.50 | 190.00 | 185.50 | 190.00 | 190.00 | 0.53% | 277 |
| Feb 6, 2026 | 186.50 | 189.50 | 186.50 | 189.00 | 189.00 | - | 37 |
| Feb 5, 2026 | 194.00 | 194.00 | 187.00 | 189.00 | 189.00 | 4.71% | 364 |
| Feb 3, 2026 | 184.50 | 187.50 | 180.50 | 180.50 | 180.50 | -7.67% | 580 |
| Feb 2, 2026 | 188.50 | 196.00 | 188.50 | 195.50 | 195.50 | 1.30% | 249 |
| Jan 30, 2026 | 195.50 | 195.50 | 192.50 | 193.00 | 193.00 | - | 101 |
| Jan 29, 2026 | 202.00 | 202.00 | 189.50 | 193.00 | 193.00 | -3.98% | 211 |
| Jan 28, 2026 | 200.00 | 202.00 | 199.50 | 201.00 | 201.00 | 3.08% | 68 |
| Jan 27, 2026 | 198.00 | 198.50 | 194.00 | 195.00 | 195.00 | 0.26% | 201 |
| Jan 26, 2026 | 197.50 | 197.50 | 194.00 | 194.50 | 194.50 | -2.02% | 296 |
| Jan 23, 2026 | 197.50 | 199.50 | 197.50 | 198.50 | 198.50 | -2.22% | 23 |
| Jan 22, 2026 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | 1.50% | 380 |
| Jan 21, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 0.50% | 374 |
| Jan 20, 2026 | 200.00 | 200.00 | 198.50 | 199.00 | 199.00 | 0.25% | 102 |
| Jan 19, 2026 | 199.00 | 199.00 | 198.50 | 198.50 | 198.50 | -3.64% | 94 |
| Jan 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | 67 |
| Jan 15, 2026 | 208.00 | 210.00 | 207.00 | 208.00 | 208.00 | 1.46% | 9 |
| Jan 14, 2026 | 206.00 | 206.00 | 202.00 | 205.00 | 205.00 | -0.49% | 67 |
| Jan 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | 25 |
| Jan 12, 2026 | 208.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 81 |
| Jan 9, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 2.48% | 261 |
| Jan 8, 2026 | 205.00 | 205.00 | 201.00 | 202.00 | 202.00 | -0.98% | 78 |
| Jan 7, 2026 | 208.00 | 209.00 | 203.00 | 204.00 | 204.00 | -0.97% | 161 |
| Jan 6, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 5.37% | 281 |
| Jan 5, 2026 | 195.00 | 196.50 | 195.00 | 195.50 | 195.50 | 3.71% | 136 |
| Jan 2, 2026 | 185.00 | 188.50 | 185.00 | 188.50 | 188.50 | 0.53% | 39 |
| Dec 30, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.27% | - |
| Dec 29, 2025 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -2.86% | 73 |
| Dec 23, 2025 | 191.50 | 192.50 | 191.50 | 192.50 | 192.50 | -1.53% | 49 |
| Dec 22, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.51% | - |
| Dec 19, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 1.04% | - |
| Dec 18, 2025 | 189.50 | 192.50 | 188.50 | 192.50 | 192.50 | 0.26% | 129 |
| Dec 17, 2025 | 194.50 | 196.50 | 192.00 | 192.00 | 192.00 | -2.04% | 23 |
| Dec 16, 2025 | 197.50 | 197.50 | 196.00 | 196.00 | 196.00 | -0.51% | 107 |
| Dec 15, 2025 | 197.50 | 197.50 | 194.50 | 197.00 | 197.00 | 0.77% | 32 |
| Dec 12, 2025 | 197.50 | 197.50 | 194.50 | 195.50 | 195.50 | - | 83 |
| Dec 11, 2025 | 197.00 | 197.00 | 195.00 | 195.50 | 195.50 | -0.51% | 39 |
| Dec 10, 2025 | 193.50 | 197.00 | 193.50 | 196.50 | 196.50 | -0.25% | 31 |
| Dec 9, 2025 | 198.00 | 198.00 | 194.00 | 197.00 | 196.13 | -0.51% | 44 |
| Dec 8, 2025 | 196.50 | 198.00 | 195.50 | 198.00 | 197.12 | 0.25% | 149 |
| Dec 5, 2025 | 196.00 | 198.50 | 195.50 | 197.50 | 196.63 | 2.07% | 61 |
| Dec 4, 2025 | 194.00 | 194.00 | 193.50 | 193.50 | 192.64 | -0.26% | 78 |
| Dec 3, 2025 | 179.50 | 194.00 | 179.50 | 194.00 | 193.14 | 8.68% | 239 |
| Dec 2, 2025 | 171.50 | 179.00 | 171.50 | 178.50 | 177.71 | 8.51% | 101 |
| Dec 1, 2025 | 165.50 | 166.50 | 164.50 | 164.50 | 163.77 | -2.08% | 443 |
| Nov 28, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.26 | 0.60% | 1 |
| Nov 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.26 | -0.30% | - |
| Nov 26, 2025 | 166.00 | 167.50 | 166.00 | 167.50 | 166.76 | 0.60% | 64 |
| Nov 25, 2025 | 164.00 | 166.50 | 164.00 | 166.50 | 165.76 | -0.60% | 8 |
| Nov 24, 2025 | 167.50 | 167.50 | 164.00 | 167.50 | 166.76 | 2.76% | 62 |
| Nov 21, 2025 | 160.50 | 163.00 | 160.00 | 163.00 | 162.28 | -1.51% | 144 |
| Nov 20, 2025 | 167.00 | 167.50 | 165.50 | 165.50 | 164.77 | 0.91% | 345 |
| Nov 19, 2025 | 162.50 | 165.50 | 162.50 | 164.00 | 163.27 | -0.30% | 573 |
| Nov 18, 2025 | 164.50 | 165.50 | 161.50 | 164.50 | 163.77 | -0.90% | 1,505 |
| Nov 17, 2025 | 169.50 | 170.50 | 166.00 | 166.00 | 165.27 | -3.21% | 177 |
| Nov 14, 2025 | 171.50 | 171.50 | 169.50 | 171.50 | 170.74 | -1.44% | 329 |
| Nov 13, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 173.23 | -1.69% | 10 |
| Nov 12, 2025 | 177.00 | 177.50 | 174.50 | 177.00 | 176.22 | 0.28% | 52 |
| Nov 11, 2025 | 176.00 | 176.50 | 175.00 | 176.50 | 175.72 | - | 184 |
| Nov 10, 2025 | 179.00 | 180.50 | 176.50 | 176.50 | 175.72 | -1.94% | 141 |
| Nov 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.20 | 1.12% | 11 |
| Nov 6, 2025 | 183.00 | 183.00 | 178.00 | 178.00 | 177.21 | -1.93% | 194 |
| Nov 5, 2025 | 179.50 | 181.50 | 176.50 | 181.50 | 180.70 | 1.40% | 35 |
| Nov 4, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 178.21 | -1.65% | 73 |
| Nov 3, 2025 | 182.50 | 183.50 | 182.00 | 182.00 | 181.20 | -0.55% | 121 |
| Oct 31, 2025 | 179.50 | 183.00 | 179.50 | 183.00 | 182.19 | 1.39% | 113 |
| Oct 30, 2025 | 177.50 | 180.50 | 177.50 | 180.50 | 179.70 | -1.63% | 10 |
| Oct 29, 2025 | 183.00 | 183.50 | 183.00 | 183.50 | 182.69 | 1.94% | 222 |
| Oct 28, 2025 | 195.00 | 195.00 | 180.00 | 180.00 | 179.20 | -5.01% | 352 |
| Oct 27, 2025 | 192.50 | 192.50 | 189.00 | 189.50 | 188.66 | 0.26% | 95 |
| Oct 24, 2025 | 191.50 | 191.50 | 189.00 | 189.00 | 188.16 | 0.80% | 16 |
| Oct 23, 2025 | 189.00 | 189.50 | 184.00 | 187.50 | 186.67 | -0.79% | 102 |
| Oct 22, 2025 | 189.00 | 189.00 | 188.00 | 189.00 | 188.16 | -2.07% | 382 |
| Oct 21, 2025 | 188.00 | 193.00 | 188.00 | 193.00 | 192.15 | 2.12% | 15 |
| Oct 20, 2025 | 186.00 | 190.00 | 184.00 | 189.00 | 188.16 | 3.00% | 345 |
| Oct 17, 2025 | 185.50 | 185.50 | 183.50 | 183.50 | 182.69 | -1.61% | 28 |
| Oct 16, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 185.68 | 0.27% | - |
| Oct 15, 2025 | 186.50 | 188.50 | 186.00 | 186.00 | 185.18 | - | 137 |
| Oct 14, 2025 | 187.50 | 187.50 | 184.50 | 186.00 | 185.18 | - | 21 |
| Oct 13, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.18 | -2.36% | - |
| Oct 10, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 189.66 | -0.52% | 27 |