NXP Semiconductors N.V. (VIE:NXPI)
Austria
· Delayed Price · Currency is EUR 195.00
+2.50 (1.30%)
Last updated: Dec 4, 2025, 1:00 PM CET
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.50 | 197.50 | 195.00 | 197.00 | 197.00 | 1.55% | 156 |
| Dec 4, 2025 | 195.00 | 195.00 | 192.50 | 194.00 | 194.00 | 0.78% | 52 |
| Dec 3, 2025 | 186.50 | 192.50 | 186.00 | 192.50 | 192.50 | 8.15% | 468 |
| Dec 2, 2025 | 171.50 | 178.50 | 171.50 | 178.00 | 178.00 | 4.71% | 364 |
| Dec 1, 2025 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 0.89% | 618 |
| Nov 28, 2025 | 168.00 | 168.50 | 167.00 | 168.50 | 168.50 | 0.90% | 205 |
| Nov 27, 2025 | 167.50 | 167.50 | 166.50 | 167.00 | 167.00 | -0.60% | 3 |
| Nov 26, 2025 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.90% | 104 |
| Nov 25, 2025 | 166.00 | 166.50 | 164.00 | 166.50 | 166.50 | -0.60% | 208 |
| Nov 24, 2025 | 167.00 | 167.50 | 166.00 | 167.50 | 167.50 | 2.76% | 52 |
| Nov 21, 2025 | 159.50 | 163.00 | 158.50 | 163.00 | 163.00 | -1.51% | 156 |
| Nov 20, 2025 | 167.00 | 167.50 | 165.50 | 165.50 | 165.50 | 0.61% | 104 |
| Nov 19, 2025 | 163.00 | 164.50 | 162.50 | 164.50 | 164.50 | - | 143 |
| Nov 18, 2025 | 163.00 | 165.00 | 161.00 | 164.50 | 164.50 | -1.20% | 364 |
| Nov 17, 2025 | 171.50 | 171.50 | 166.50 | 166.50 | 166.50 | -2.92% | 258 |
| Nov 14, 2025 | 172.50 | 172.50 | 170.00 | 171.50 | 171.50 | -1.44% | 52 |
| Nov 13, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.97% | 52 |
| Nov 12, 2025 | 176.00 | 177.50 | 175.50 | 177.50 | 177.50 | 0.57% | 52 |
| Nov 11, 2025 | 177.00 | 177.00 | 176.00 | 176.50 | 176.50 | - | 10 |
| Nov 10, 2025 | 180.00 | 180.50 | 176.50 | 176.50 | 176.50 | 2.32% | 52 |
| Nov 7, 2025 | 180.50 | 180.50 | 172.50 | 172.50 | 172.50 | -3.36% | 81 |
| Nov 6, 2025 | 182.00 | 183.00 | 178.50 | 178.50 | 178.50 | -1.11% | 260 |
| Nov 5, 2025 | 177.50 | 180.50 | 177.50 | 180.50 | 180.50 | 0.56% | 260 |
| Nov 4, 2025 | 179.50 | 182.00 | 179.00 | 179.50 | 179.50 | -1.37% | 480 |
| Nov 3, 2025 | 182.50 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 364 |
| Oct 31, 2025 | 182.50 | 183.00 | 179.50 | 183.00 | 183.00 | 1.39% | 260 |
| Oct 30, 2025 | 177.00 | 180.50 | 175.00 | 180.50 | 180.50 | 1.40% | 265 |
| Oct 29, 2025 | 184.50 | 184.50 | 177.00 | 178.00 | 178.00 | -4.81% | 471 |
| Oct 28, 2025 | 194.00 | 194.00 | 183.50 | 187.00 | 187.00 | -1.58% | 364 |
| Oct 27, 2025 | 191.50 | 191.50 | 188.50 | 190.00 | 190.00 | 0.53% | 572 |
| Oct 24, 2025 | 191.50 | 192.50 | 188.50 | 189.00 | 189.00 | 0.53% | 208 |
| Oct 23, 2025 | 188.00 | 188.50 | 184.50 | 188.00 | 188.00 | -0.79% | 572 |
| Oct 22, 2025 | 189.50 | 192.00 | 186.50 | 189.50 | 189.50 | -1.81% | 652 |
| Oct 21, 2025 | 189.00 | 193.00 | 188.50 | 193.00 | 193.00 | 2.12% | 520 |
| Oct 20, 2025 | 185.50 | 190.50 | 184.00 | 189.00 | 189.00 | 3.00% | 588 |
| Oct 17, 2025 | 185.50 | 185.50 | 183.00 | 183.50 | 183.50 | -1.61% | 82 |
| Oct 16, 2025 | 187.50 | 188.50 | 186.00 | 186.50 | 186.50 | -0.27% | 312 |
| Oct 15, 2025 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 0.54% | 233 |
| Oct 14, 2025 | 185.50 | 186.00 | 182.50 | 186.00 | 186.00 | - | 156 |
| Oct 13, 2025 | 184.50 | 186.00 | 183.00 | 186.00 | 186.00 | -3.13% | 260 |
| Oct 10, 2025 | 191.50 | 192.00 | 190.50 | 192.00 | 192.00 | 0.26% | 178 |
| Oct 9, 2025 | 194.00 | 194.50 | 191.50 | 191.50 | 191.50 | -1.29% | 312 |
| Oct 8, 2025 | 189.50 | 194.00 | 189.00 | 194.00 | 194.00 | 0.52% | 364 |
| Oct 7, 2025 | 198.00 | 199.00 | 193.00 | 193.00 | 193.00 | -2.77% | 364 |
| Oct 6, 2025 | 196.50 | 199.50 | 196.50 | 198.50 | 198.50 | 1.28% | 209 |
| Oct 3, 2025 | 195.00 | 197.50 | 194.50 | 196.00 | 196.00 | 0.77% | 260 |
| Oct 2, 2025 | 192.50 | 196.00 | 190.50 | 194.50 | 194.50 | 2.10% | 464 |
| Oct 1, 2025 | 191.50 | 193.50 | 190.50 | 190.50 | 190.50 | -0.78% | 324 |
| Sep 30, 2025 | 192.50 | 193.50 | 191.50 | 192.00 | 192.00 | -0.52% | 378 |
| Sep 29, 2025 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 0.26% | 344 |
| Sep 26, 2025 | 195.00 | 195.00 | 191.50 | 192.50 | 192.50 | - | 607 |
| Sep 25, 2025 | 193.50 | 194.00 | 190.50 | 192.50 | 192.50 | -1.03% | 324 |
| Sep 24, 2025 | 192.00 | 194.50 | 191.50 | 194.50 | 194.50 | 0.26% | 216 |
| Sep 23, 2025 | 191.50 | 194.00 | 191.00 | 194.00 | 194.00 | 1.04% | 535 |
| Sep 22, 2025 | 190.50 | 192.00 | 189.00 | 192.00 | 192.00 | 1.32% | 378 |
| Sep 19, 2025 | 192.50 | 194.00 | 189.50 | 189.50 | 189.50 | -1.56% | 162 |
| Sep 18, 2025 | 189.50 | 193.00 | 189.50 | 192.50 | 192.50 | 2.12% | 216 |
| Sep 17, 2025 | 186.00 | 188.50 | 185.00 | 188.50 | 188.50 | 1.34% | - |
| Sep 15, 2025 | 184.00 | 188.00 | 181.00 | 186.00 | 185.14 | -1.33% | 596 |
| Sep 12, 2025 | 190.50 | 190.50 | 188.50 | 188.50 | 187.63 | -0.26% | 54 |
| Sep 11, 2025 | 187.50 | 190.00 | 187.50 | 189.00 | 188.13 | -0.53% | 108 |
| Sep 10, 2025 | 192.00 | 192.00 | 189.00 | 190.00 | 189.13 | -0.52% | 352 |
| Sep 9, 2025 | 192.50 | 192.50 | 189.50 | 191.00 | 190.12 | -0.78% | 216 |
| Sep 8, 2025 | 194.50 | 194.50 | 192.00 | 192.50 | 191.61 | -0.26% | 46 |
| Sep 5, 2025 | 194.50 | 194.50 | 193.00 | 193.00 | 192.11 | 0.52% | - |
| Sep 4, 2025 | 196.50 | 196.50 | 189.50 | 192.00 | 191.12 | -1.29% | 374 |
| Sep 3, 2025 | 200.00 | 202.00 | 194.50 | 194.50 | 193.60 | -0.77% | 31 |
| Sep 2, 2025 | 200.00 | 201.00 | 196.00 | 196.00 | 195.10 | -2.49% | 54 |
| Sep 1, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 200.07 | -1.47% | - |
| Aug 29, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 203.06 | -0.97% | 2 |
| Aug 28, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 205.05 | 0.49% | - |
| Aug 27, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 204.06 | 0.49% | - |
| Aug 26, 2025 | 203.00 | 204.00 | 202.00 | 204.00 | 203.06 | 0.49% | - |
| Aug 25, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 202.07 | 1.00% | 3 |
| Aug 22, 2025 | 192.50 | 201.00 | 192.50 | 201.00 | 200.07 | 3.61% | - |
| Aug 21, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | 193.11 | - | - |
| Aug 20, 2025 | 196.50 | 198.50 | 194.00 | 194.00 | 193.11 | -2.27% | - |
| Aug 19, 2025 | 198.50 | 199.00 | 198.50 | 198.50 | 197.59 | -1.24% | - |
| Aug 18, 2025 | 196.00 | 201.00 | 195.50 | 201.00 | 200.07 | 3.61% | - |
| Aug 15, 2025 | 199.00 | 199.50 | 194.00 | 194.00 | 193.11 | -1.02% | 3 |
| Aug 14, 2025 | 197.00 | 197.00 | 194.50 | 196.00 | 195.10 | 0.77% | - |
| Aug 13, 2025 | 189.50 | 194.50 | 188.50 | 194.50 | 193.60 | 4.29% | - |
| Aug 12, 2025 | 177.00 | 186.50 | 176.50 | 186.50 | 185.64 | 3.90% | - |
| Aug 11, 2025 | 178.00 | 179.50 | 177.50 | 179.50 | 178.67 | - | - |
| Aug 8, 2025 | 177.50 | 179.50 | 176.50 | 179.50 | 178.67 | 1.41% | - |
| Aug 7, 2025 | 175.50 | 179.00 | 174.50 | 177.00 | 176.19 | - | - |
| Aug 6, 2025 | 181.00 | 181.50 | 177.00 | 177.00 | 176.19 | -4.32% | - |
| Aug 5, 2025 | 184.50 | 185.00 | 184.00 | 185.00 | 184.15 | 1.37% | - |
| Aug 4, 2025 | 182.50 | 183.50 | 182.00 | 182.50 | 181.66 | 1.11% | - |
| Aug 1, 2025 | 186.50 | 186.50 | 180.50 | 180.50 | 179.67 | -4.75% | - |
| Jul 31, 2025 | 194.00 | 194.00 | 189.50 | 189.50 | 188.63 | -2.57% | - |
| Jul 30, 2025 | 197.00 | 198.50 | 194.50 | 194.50 | 193.60 | -1.27% | - |
| Jul 29, 2025 | 199.50 | 199.50 | 197.00 | 197.00 | 196.09 | 0.77% | - |
| Jul 28, 2025 | 191.50 | 195.50 | 191.50 | 195.50 | 194.60 | 3.44% | - |
| Jul 25, 2025 | 190.50 | 191.50 | 189.00 | 189.00 | 188.13 | 0.27% | - |
| Jul 24, 2025 | 191.00 | 191.00 | 188.00 | 188.50 | 187.63 | -0.53% | - |
| Jul 23, 2025 | 185.50 | 190.00 | 185.50 | 189.50 | 188.63 | -1.04% | 54 |
| Jul 22, 2025 | 185.50 | 193.00 | 183.50 | 191.50 | 190.62 | -2.79% | - |
| Jul 21, 2025 | 196.00 | 197.00 | 194.00 | 197.00 | 196.09 | 2.07% | - |
| Jul 18, 2025 | 193.00 | 194.50 | 192.50 | 193.00 | 192.11 | - | 108 |