NXP Semiconductors N.V. (FRA:VNX)
Germany
· Delayed Price · Currency is EUR 196.94
-9.26 (-4.49%)
Last updated: Apr 28, 2026, 4:42 PM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 200.40 | 200.40 | 199.36 | 199.36 | - | -3.32% | 354 |
| Apr 27, 2026 | 206.75 | 209.45 | 206.20 | 206.20 | 206.20 | -0.29% | 41 |
| Apr 24, 2026 | 204.70 | 206.80 | 204.70 | 206.80 | 206.80 | -0.02% | 22 |
| Apr 23, 2026 | 197.52 | 206.85 | 197.52 | 206.85 | 206.85 | 7.33% | 287 |
| Apr 22, 2026 | 190.88 | 192.72 | 190.88 | 192.72 | 192.72 | 1.32% | 50 |
| Apr 21, 2026 | 187.00 | 190.20 | 187.00 | 190.20 | 190.20 | 3.18% | 1,073 |
| Apr 20, 2026 | 181.18 | 184.34 | 181.18 | 184.34 | 184.34 | 0.23% | 497 |
| Apr 17, 2026 | 177.70 | 183.92 | 177.70 | 183.92 | 183.92 | 0.88% | 374 |
| Apr 16, 2026 | 177.00 | 182.32 | 177.00 | 182.32 | 182.32 | 2.25% | 100 |
| Apr 15, 2026 | 176.48 | 179.58 | 176.48 | 178.30 | 178.30 | 1.08% | 180 |
| Apr 14, 2026 | 175.64 | 176.40 | 175.64 | 176.40 | 176.40 | 4.68% | 60 |
| Apr 13, 2026 | 172.50 | 172.50 | 168.52 | 168.52 | 168.52 | -3.58% | 100 |
| Apr 10, 2026 | 174.70 | 177.24 | 174.70 | 174.78 | 174.78 | -0.06% | 36 |
| Apr 9, 2026 | 173.72 | 174.88 | 173.72 | 174.88 | 174.88 | 1.11% | 25 |
| Apr 8, 2026 | 172.62 | 173.34 | 172.62 | 172.96 | 172.96 | 3.71% | 82 |
| Apr 7, 2026 | 168.90 | 168.90 | 166.78 | 166.78 | 166.78 | 0.17% | 9 |
| Apr 2, 2026 | 166.50 | 166.50 | 165.00 | 166.50 | 166.50 | -2.92% | 246 |
| Apr 1, 2026 | 170.50 | 171.50 | 170.00 | 171.50 | 171.50 | 3.63% | 265 |
| Mar 31, 2026 | 164.00 | 165.50 | 164.00 | 165.50 | 165.50 | -0.60% | 179 |
| Mar 30, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -2.92% | - |
| Mar 27, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.88% | - |
| Mar 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.29% | - |
| Mar 25, 2026 | 169.50 | 170.50 | 169.50 | 170.50 | 170.50 | - | 79 |
| Mar 24, 2026 | 166.50 | 170.50 | 166.00 | 170.50 | 169.62 | 3.33% | 162 |
| Mar 23, 2026 | 163.50 | 168.50 | 163.50 | 165.00 | 164.15 | 0.61% | 242 |
| Mar 20, 2026 | 165.50 | 167.50 | 164.00 | 164.00 | 163.15 | -1.20% | 70 |
| Mar 19, 2026 | 167.50 | 168.50 | 166.00 | 166.00 | 165.14 | -1.48% | 382 |
| Mar 18, 2026 | 169.00 | 169.50 | 167.50 | 168.50 | 167.63 | 0.60% | 374 |
| Mar 17, 2026 | 166.00 | 170.00 | 166.00 | 167.50 | 166.63 | -0.30% | 102 |
| Mar 16, 2026 | 167.50 | 168.50 | 167.50 | 168.00 | 167.13 | 1.20% | 360 |
| Mar 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.14 | -1.19% | - |
| Mar 12, 2026 | 172.00 | 172.00 | 168.00 | 168.00 | 167.13 | -2.61% | 368 |
| Mar 11, 2026 | 174.50 | 175.50 | 172.50 | 172.50 | 171.61 | -1.43% | 260 |
| Mar 10, 2026 | 176.00 | 179.00 | 175.00 | 175.00 | 174.09 | 0.86% | 376 |
| Mar 9, 2026 | 170.50 | 173.50 | 170.50 | 173.50 | 172.60 | -0.29% | 44 |
| Mar 6, 2026 | 181.50 | 181.50 | 174.00 | 174.00 | 173.10 | -6.20% | 216 |
| Mar 5, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 184.54 | 1.64% | 38 |
| Mar 4, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 181.56 | -1.35% | - |
| Mar 3, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 184.04 | -3.90% | 476 |
| Mar 2, 2026 | 190.00 | 192.50 | 190.00 | 192.50 | 191.50 | 0.52% | 118 |
| Feb 27, 2026 | 195.00 | 197.00 | 191.50 | 191.50 | 190.51 | -3.04% | 86 |
| Feb 26, 2026 | 198.00 | 199.00 | 197.50 | 197.50 | 196.48 | -1.25% | 311 |
| Feb 25, 2026 | 198.00 | 200.00 | 197.50 | 200.00 | 198.96 | -0.99% | 215 |
| Feb 24, 2026 | 196.00 | 202.00 | 196.00 | 202.00 | 200.95 | 3.86% | 50 |
| Feb 23, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 193.49 | -0.26% | - |
| Feb 20, 2026 | 197.00 | 197.50 | 195.00 | 195.00 | 193.99 | -0.76% | 103 |
| Feb 19, 2026 | 201.00 | 202.00 | 196.50 | 196.50 | 195.48 | -3.20% | 329 |
| Feb 18, 2026 | 206.00 | 209.00 | 203.00 | 203.00 | 201.95 | 0.50% | 335 |
| Feb 17, 2026 | 205.00 | 206.00 | 202.00 | 202.00 | 200.95 | -1.94% | 475 |
| Feb 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.93 | 1.48% | - |
| Feb 13, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 201.95 | -2.40% | 484 |
| Feb 12, 2026 | 210.00 | 214.00 | 208.00 | 208.00 | 206.92 | -0.48% | 222 |
| Feb 11, 2026 | 198.00 | 209.00 | 198.00 | 209.00 | 207.92 | 9.14% | 615 |
| Feb 10, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 190.51 | 0.79% | 4 |
| Feb 9, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 189.02 | -0.26% | 59 |
| Feb 6, 2026 | 186.50 | 190.50 | 186.50 | 190.50 | 189.51 | -0.78% | 111 |
| Feb 5, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.01 | 3.50% | - |
| Feb 4, 2026 | 185.50 | 185.50 | 185.00 | 185.50 | 184.54 | -0.54% | 13 |
| Feb 3, 2026 | 186.50 | 190.00 | 178.50 | 186.50 | 185.53 | -0.53% | 812 |
| Feb 2, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 186.53 | -1.32% | - |
| Jan 30, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 189.02 | -1.81% | 75 |
| Jan 29, 2026 | 200.00 | 200.00 | 191.00 | 193.50 | 192.50 | -3.25% | 358 |
| Jan 28, 2026 | 194.50 | 200.00 | 194.50 | 200.00 | 198.96 | 3.63% | 699 |
| Jan 27, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 192.00 | -1.28% | 8 |
| Jan 26, 2026 | 195.00 | 197.00 | 195.00 | 195.50 | 194.49 | -1.51% | 190 |
| Jan 23, 2026 | 201.00 | 203.00 | 198.00 | 198.50 | 197.47 | -1.73% | 865 |
| Jan 22, 2026 | 199.00 | 205.00 | 199.00 | 202.00 | 200.95 | 2.02% | 976 |
| Jan 21, 2026 | 196.50 | 199.50 | 196.50 | 198.00 | 196.97 | -0.25% | 192 |
| Jan 20, 2026 | 199.50 | 199.50 | 198.50 | 198.50 | 197.47 | -1.24% | 145 |
| Jan 19, 2026 | 201.00 | 201.00 | 199.50 | 201.00 | 199.96 | -2.90% | 161 |
| Jan 16, 2026 | 206.00 | 207.00 | 206.00 | 207.00 | 205.93 | -1.43% | 117 |
| Jan 15, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 208.91 | 1.94% | 462 |
| Jan 14, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 204.93 | 0.49% | 111 |
| Jan 13, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 203.94 | 0.49% | 150 |
| Jan 12, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 202.94 | -0.49% | 239 |
| Jan 9, 2026 | 205.00 | 207.00 | 203.00 | 205.00 | 203.94 | - | 207 |
| Jan 8, 2026 | 203.00 | 205.00 | 200.00 | 205.00 | 203.94 | - | 135 |
| Jan 7, 2026 | 209.00 | 209.00 | 205.00 | 205.00 | 203.94 | 5.67% | 335 |
| Jan 6, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 193.00 | 1.84% | 149 |
| Jan 5, 2026 | 188.50 | 191.00 | 188.50 | 190.50 | 189.51 | 2.42% | 13 |
| Jan 2, 2026 | 184.50 | 186.00 | 184.50 | 186.00 | 185.04 | - | 100 |
| Dec 30, 2025 | 186.50 | 186.50 | 186.00 | 186.00 | 185.04 | -1.85% | 38 |
| Dec 29, 2025 | 190.50 | 190.50 | 187.00 | 189.50 | 188.52 | -3.07% | 205 |
| Dec 23, 2025 | 193.50 | 195.50 | 193.50 | 195.50 | 194.49 | 1.82% | 11 |
| Dec 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.01 | -0.78% | - |
| Dec 19, 2025 | 188.00 | 193.50 | 188.00 | 193.50 | 192.50 | 1.57% | 163 |
| Dec 18, 2025 | 189.50 | 193.00 | 189.50 | 190.50 | 189.51 | -0.26% | 295 |
| Dec 17, 2025 | 195.50 | 195.50 | 191.00 | 191.00 | 190.01 | -2.80% | 481 |
| Dec 16, 2025 | 195.00 | 196.50 | 193.50 | 196.50 | 195.48 | - | 198 |
| Dec 15, 2025 | 194.00 | 196.50 | 193.50 | 196.50 | 195.48 | 0.51% | 488 |
| Dec 12, 2025 | 196.00 | 198.50 | 195.50 | 195.50 | 194.49 | - | 217 |
| Dec 11, 2025 | 194.50 | 195.50 | 194.50 | 195.50 | 194.49 | 0.77% | 12 |
| Dec 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.00 | -0.51% | - |
| Dec 9, 2025 | 195.50 | 196.50 | 195.00 | 195.00 | 193.12 | -1.27% | 193 |
| Dec 8, 2025 | 194.50 | 197.50 | 194.50 | 197.50 | 195.60 | - | 31 |
| Dec 5, 2025 | 195.00 | 197.50 | 194.50 | 197.50 | 195.60 | 1.80% | 242 |
| Dec 4, 2025 | 194.00 | 196.00 | 192.50 | 194.00 | 192.13 | -0.77% | 595 |
| Dec 3, 2025 | 184.50 | 195.50 | 184.50 | 195.50 | 193.62 | 5.11% | 933 |
| Dec 2, 2025 | 171.00 | 186.00 | 171.00 | 186.00 | 184.21 | 10.06% | 850 |
| Dec 1, 2025 | 167.50 | 169.00 | 165.50 | 169.00 | 167.37 | - | 72 |