NXP Semiconductors N.V. (VIE:NXPI)
Austria
· Delayed Price · Currency is EUR 195.64
-3.90 (-1.95%)
At close: Apr 28, 2026
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 200.50 | 202.25 | 199.10 | 201.20 | - | 0.83% | - |
| Apr 27, 2026 | 208.55 | 208.55 | 199.54 | 199.54 | 199.54 | -3.60% | - |
| Apr 24, 2026 | 204.90 | 208.80 | 204.90 | 207.00 | 207.00 | -0.22% | 65 |
| Apr 23, 2026 | 198.98 | 207.45 | 198.98 | 207.45 | 207.45 | 7.88% | 275 |
| Apr 22, 2026 | 193.12 | 194.90 | 191.50 | 192.30 | 192.30 | 0.46% | 94 |
| Apr 21, 2026 | 189.72 | 191.42 | 188.74 | 191.42 | 191.42 | 2.98% | 251 |
| Apr 20, 2026 | 182.58 | 185.88 | 182.18 | 185.88 | 185.88 | 0.86% | 141 |
| Apr 17, 2026 | 178.60 | 184.30 | 177.56 | 184.30 | 184.30 | 1.32% | 183 |
| Apr 16, 2026 | 177.60 | 181.90 | 177.46 | 181.90 | 181.90 | 2.88% | 61 |
| Apr 15, 2026 | 177.48 | 178.68 | 176.80 | 176.80 | 176.80 | 0.32% | - |
| Apr 14, 2026 | 176.82 | 177.68 | 175.80 | 176.24 | 176.24 | 2.30% | 191 |
| Apr 13, 2026 | 173.58 | 173.58 | 170.36 | 172.28 | 172.28 | -0.90% | 122 |
| Apr 10, 2026 | 175.46 | 177.84 | 173.84 | 173.84 | 173.84 | -0.11% | 183 |
| Apr 9, 2026 | 174.34 | 175.50 | 174.04 | 174.04 | 174.04 | -0.17% | 122 |
| Apr 8, 2026 | 172.72 | 176.00 | 171.76 | 174.34 | 174.34 | 4.71% | 264 |
| Apr 7, 2026 | 171.00 | 173.26 | 166.38 | 166.50 | 166.50 | -0.30% | 324 |
| Apr 2, 2026 | 167.00 | 168.00 | 165.50 | 167.00 | 167.00 | -2.05% | 193 |
| Apr 1, 2026 | 171.50 | 171.50 | 170.50 | 170.50 | 170.50 | 2.10% | 122 |
| Mar 31, 2026 | 165.00 | 167.50 | 165.00 | 167.00 | 167.00 | 1.21% | 324 |
| Mar 30, 2026 | 167.50 | 168.50 | 165.00 | 165.00 | 165.00 | -2.08% | 182 |
| Mar 27, 2026 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | -2.03% | 331 |
| Mar 26, 2026 | 170.50 | 172.00 | 168.50 | 172.00 | 172.00 | 0.29% | 2 |
| Mar 25, 2026 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 2.08% | 181 |
| Mar 23, 2026 | 164.00 | 171.00 | 163.50 | 168.00 | 167.12 | 0.90% | 1,158 |
| Mar 20, 2026 | 168.00 | 168.00 | 165.50 | 166.50 | 165.63 | -0.30% | 540 |
| Mar 19, 2026 | 167.50 | 167.50 | 165.00 | 167.00 | 166.13 | -0.89% | 588 |
| Mar 18, 2026 | 170.00 | 170.50 | 167.50 | 168.50 | 167.62 | - | 595 |
| Mar 17, 2026 | 166.50 | 170.00 | 166.50 | 168.50 | 167.62 | 0.30% | 378 |
| Mar 16, 2026 | 168.50 | 169.00 | 167.00 | 168.00 | 167.12 | 0.30% | 321 |
| Mar 13, 2026 | 166.50 | 170.00 | 166.50 | 167.50 | 166.63 | -0.30% | 771 |
| Mar 12, 2026 | 172.00 | 172.50 | 168.00 | 168.00 | 167.12 | -2.61% | 516 |
| Mar 11, 2026 | 175.00 | 176.50 | 172.50 | 172.50 | 171.60 | -2.54% | 708 |
| Mar 10, 2026 | 176.50 | 178.50 | 175.50 | 177.00 | 176.08 | 2.02% | 920 |
| Mar 9, 2026 | 171.00 | 173.50 | 167.50 | 173.50 | 172.60 | -1.70% | 655 |
| Mar 6, 2026 | 182.50 | 182.50 | 174.50 | 176.50 | 175.58 | -4.59% | 562 |
| Mar 5, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 184.04 | -0.80% | 378 |
| Mar 4, 2026 | 184.50 | 187.50 | 184.50 | 186.50 | 185.53 | -0.27% | 324 |
| Mar 3, 2026 | 190.00 | 190.00 | 184.50 | 187.00 | 186.03 | -1.32% | 606 |
| Mar 2, 2026 | 190.00 | 191.50 | 188.50 | 189.50 | 188.51 | -0.52% | 367 |
| Feb 27, 2026 | 196.00 | 196.00 | 190.50 | 190.50 | 189.51 | -2.81% | 216 |
| Feb 26, 2026 | 199.00 | 199.50 | 195.50 | 196.00 | 194.98 | -1.01% | 379 |
| Feb 25, 2026 | 199.50 | 201.00 | 197.50 | 198.00 | 196.97 | -0.50% | 433 |
| Feb 24, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 197.96 | 3.65% | 77 |
| Feb 23, 2026 | 195.50 | 197.00 | 192.00 | 192.00 | 191.00 | -2.78% | 109 |
| Feb 20, 2026 | 198.50 | 198.50 | 196.00 | 197.50 | 196.47 | -0.25% | 326 |
| Feb 19, 2026 | 202.00 | 202.00 | 197.50 | 198.00 | 196.97 | -2.94% | 109 |
| Feb 18, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 202.94 | -0.49% | 325 |
| Feb 17, 2026 | 206.00 | 208.00 | 205.00 | 205.00 | 203.93 | -0.49% | 56 |
| Feb 16, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 204.93 | 1.48% | 52 |
| Feb 13, 2026 | 204.00 | 204.00 | 202.00 | 203.00 | 201.94 | -2.40% | 271 |
| Feb 12, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 206.92 | 0.97% | 1 |
| Feb 11, 2026 | 199.50 | 206.00 | 198.50 | 206.00 | 204.93 | 3.00% | 272 |
| Feb 10, 2026 | 193.00 | 200.00 | 190.00 | 200.00 | 198.96 | 5.26% | 46 |
| Feb 9, 2026 | 189.50 | 190.00 | 186.50 | 190.00 | 189.01 | 0.53% | 453 |
| Feb 6, 2026 | 188.00 | 191.50 | 188.00 | 189.00 | 188.02 | -0.26% | 536 |
| Feb 5, 2026 | 193.00 | 193.50 | 186.50 | 189.50 | 188.51 | -1.30% | 849 |
| Feb 4, 2026 | 186.00 | 192.00 | 184.00 | 192.00 | 191.00 | 6.67% | 471 |
| Feb 3, 2026 | 185.50 | 190.00 | 180.00 | 180.00 | 179.06 | -7.93% | 697 |
| Feb 2, 2026 | 188.50 | 195.50 | 188.00 | 195.50 | 194.48 | 1.30% | 217 |
| Jan 30, 2026 | 193.00 | 194.50 | 192.50 | 193.00 | 191.99 | -0.26% | 547 |
| Jan 29, 2026 | 201.00 | 203.00 | 193.50 | 193.50 | 192.49 | -3.73% | 940 |
| Jan 28, 2026 | 200.00 | 201.00 | 196.00 | 201.00 | 199.95 | 2.81% | 271 |
| Jan 27, 2026 | 197.50 | 197.50 | 192.50 | 195.50 | 194.48 | 0.51% | 379 |
| Jan 26, 2026 | 196.50 | 197.00 | 194.00 | 194.50 | 193.49 | -2.02% | 327 |
| Jan 23, 2026 | 202.00 | 202.00 | 197.00 | 198.50 | 197.47 | -2.22% | 631 |
| Jan 22, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 201.94 | 1.50% | 111 |
| Jan 21, 2026 | 197.50 | 201.00 | 197.50 | 200.00 | 198.96 | 0.50% | 379 |
| Jan 20, 2026 | 199.00 | 199.50 | 197.50 | 199.00 | 197.96 | -0.50% | 108 |
| Jan 19, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 198.96 | -3.38% | 51 |
| Jan 16, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 205.92 | -0.48% | 163 |
| Jan 15, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 206.92 | 1.46% | 702 |
| Jan 14, 2026 | 206.00 | 206.00 | 204.00 | 205.00 | 203.93 | -0.49% | 702 |
| Jan 13, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 204.93 | - | 486 |
| Jan 12, 2026 | 206.00 | 206.00 | 203.00 | 206.00 | 204.93 | -0.48% | 378 |
| Jan 9, 2026 | 204.00 | 207.00 | 204.00 | 207.00 | 205.92 | 2.48% | 216 |
| Jan 8, 2026 | 204.00 | 204.00 | 199.50 | 202.00 | 200.95 | -0.98% | 594 |
| Jan 7, 2026 | 210.00 | 210.00 | 203.00 | 204.00 | 202.94 | -0.97% | 432 |
| Jan 6, 2026 | 193.00 | 206.00 | 193.00 | 206.00 | 204.93 | 5.10% | 216 |
| Jan 5, 2026 | 190.50 | 196.50 | 190.00 | 196.00 | 194.98 | 3.70% | 324 |
| Jan 2, 2026 | 186.00 | 189.50 | 186.00 | 189.00 | 188.02 | 0.80% | 468 |
| Dec 30, 2025 | 187.00 | 188.00 | 187.00 | 187.50 | 186.52 | - | - |
| Dec 29, 2025 | 189.00 | 190.00 | 187.00 | 187.50 | 186.52 | -2.60% | 572 |
| Dec 23, 2025 | 194.50 | 194.50 | 192.50 | 192.50 | 191.50 | -1.79% | 52 |
| Dec 22, 2025 | 194.50 | 196.00 | 194.50 | 196.00 | 194.98 | 0.51% | 364 |
| Dec 19, 2025 | 191.00 | 195.00 | 190.50 | 195.00 | 193.98 | 1.04% | 312 |
| Dec 18, 2025 | 192.00 | 193.50 | 189.50 | 193.00 | 191.99 | - | 156 |
| Dec 17, 2025 | 195.00 | 197.00 | 192.00 | 193.00 | 191.99 | -1.78% | 728 |
| Dec 16, 2025 | 195.50 | 197.00 | 195.00 | 196.50 | 195.48 | -0.25% | 468 |
| Dec 15, 2025 | 194.50 | 197.00 | 194.50 | 197.00 | 195.97 | 0.77% | 16 |
| Dec 12, 2025 | 197.00 | 198.50 | 195.50 | 195.50 | 194.48 | - | 54 |
| Dec 11, 2025 | 194.50 | 195.50 | 194.50 | 195.50 | 194.48 | -0.51% | - |
| Dec 10, 2025 | 195.00 | 196.50 | 195.00 | 196.50 | 195.48 | -1.01% | - |
| Dec 8, 2025 | 196.00 | 199.50 | 196.00 | 198.50 | 196.60 | 0.76% | 369 |
| Dec 5, 2025 | 195.50 | 197.50 | 195.00 | 197.00 | 195.11 | 1.55% | 156 |
| Dec 4, 2025 | 195.00 | 195.00 | 192.50 | 194.00 | 192.14 | 0.78% | 52 |
| Dec 3, 2025 | 186.50 | 192.50 | 186.00 | 192.50 | 190.66 | 8.15% | 468 |
| Dec 2, 2025 | 171.50 | 178.50 | 171.50 | 178.00 | 176.30 | 4.71% | 364 |
| Dec 1, 2025 | 167.00 | 170.00 | 165.00 | 170.00 | 168.37 | 0.89% | 618 |
| Nov 28, 2025 | 168.00 | 168.50 | 167.00 | 168.50 | 166.89 | 0.90% | 205 |
| Nov 27, 2025 | 167.50 | 167.50 | 166.50 | 167.00 | 165.40 | -0.60% | 3 |