NXP Semiconductors N.V. - 0EDE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	226	226.74	228.33	230.8	225.02	2,233
October 01, 2025	227.86	222.53	222.53	227.86	222.1	1,460
September 30, 2025	226.11	223.69	223.69	226.56	223.22	944
September 29, 2025	225.9	226	226	228.97	224.69	1,277
September 26, 2025	225.95	225.9	225.64	227.24	223.25	1,828
September 25, 2025	226.79	225.19	225.19	226.79	222.21	1,715
September 24, 2025	225.88	226.79	226.45	228.58	224.83	1,312
September 23, 2025	225.99	224.94	224.94	229.89	224.94	1,180
September 22, 2025	224.1	225.18	225.18	227.24	224.1	537
September 19, 2025	226.7	223.39	223.39	229.29	222.24	7,794
September 18, 2025	225.78	225.93	225.93	228.21	224.24	1,107
September 17, 2025	220.38	222.73	222.73	223.87	220.11	505
September 16, 2025	217	219.28	218.27	222.62	217	738
September 15, 2025	215	219.15	218.14	223.09	215	769
September 12, 2025	221.94	220.6	220.6	223.09	220.26	742
September 11, 2025	225.49	224.31	220.71	225.49	218.63	2,845
September 10, 2025	224.97	221.07	221.07	225.17	221.07	842
September 09, 2025	224.32	224.17	224.17	225	222.18	10,733
September 08, 2025	228.74	225.88	224.92	228.74	224.92	866
September 05, 2025	227.21	226.05	226.05	230.71	224.7	1,241
September 04, 2025	224.3	223.7	224.15	224.77	219.11	4,849
September 03, 2025	230.26	223.95	223.95	233.99	223.95	3,760
September 02, 2025	228.31	227.93	227.93	229.73	226.39	6,479
August 29, 2025	239.05	236.61	236.61	239.91	234.39	714
August 28, 2025	238.37	239.63	239.63	241.4	238.14	969
August 27, 2025	236.25	237.36	237.36	237.73	234.38	862
August 26, 2025	235.84	238.41	238.41	239.3	235.51	541
August 22, 2025	223.38	236.09	237.94	238.03	223.36	1,570
August 21, 2025	226.88	224.33	224.33	227.73	224	821
August 20, 2025	231.49	224.66	224.66	232	223.27	1,213
August 19, 2025	233	230.65	230.65	233.39	230.19	518
August 18, 2025	230.88	231.76	231.76	233.72	228.01	518
August 15, 2025	233.66	227.65	227.65	233.66	226.22	1,201
August 14, 2025	226.78	228.74	228.74	229.06	224.66	1,226
August 13, 2025	220.5	227.65	227.65	227.92	220.05	1,917
August 12, 2025	207.72	220.19	220.19	220.19	206.92	1,923
August 11, 2025	207.55	208.94	208.94	210.1	207.1	513
August 08, 2025	205.81	207.19	207.19	209.59	204.52	783
August 07, 2025	208.76	205.89	205.89	209.79	205.3	2,149
August 06, 2025	208.81	205	205	208.81	203.64	940
August 05, 2025	214.48	210.08	210.08	215.19	209.46	1,882
August 04, 2025	210.25	210.66	210.66	211.47	209.03	341
August 01, 2025	212.9	208.58	208.58	212.9	206.39	2,481
July 31, 2025	220.48	216.11	216.11	220.71	214.82	1,450
July 30, 2025	226.2	224.13	224.13	228.28	222.69	545
July 29, 2025	229.48	227.05	227.05	232.8	227.05	2,443
July 28, 2025	224.99	226.68	226.68	227.7	224.9	1,001
July 25, 2025	223.79	222.44	222.44	223.79	221.04	2,422
July 24, 2025	223.41	222.63	222.63	223.41	217.75	2,834
July 23, 2025	217.25	219.93	219.93	225.69	217.25	1,242
July 22, 2025	215.99	227.35	227.35	227.87	213.9	5,156
July 21, 2025	227.85	230.65	230.65	231.63	227	4,402
July 18, 2025	226.53	224.98	224.98	230	223.92	581
July 17, 2025	219.85	222.16	222.16	223.23	219.7	1,026
July 16, 2025	221.6	219.05	219.05	222.43	217.48	760
July 15, 2025	227	225.42	225.42	227	222.5	1,525
July 14, 2025	222.45	223.82	223.82	227.41	222.45	1,870
July 11, 2025	230.81	230.04	230.04	231.03	228.37	74,616
July 10, 2025	231.81	234.81	234.81	236.45	231.47	832
July 09, 2025	231.78	233.06	233.06	233.97	228.28	884

NXP Semiconductors N.V. (0EDE.L) LSE