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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	235.5	232.62	232.62	239.07	229	2,056
February 19, 2026	234.01	231.01	231.01	239.11	230	3,553
February 18, 2026	246.68	239.87	239.87	252	239.87	3,023
February 17, 2026	242.81	245.52	245.52	245.85	237.81	2,758
February 13, 2026	240.45	242.38	242.38	243.13	237.78	1,921
February 12, 2026	249.61	242.89	243.28	255.45	239.9	2,373
February 11, 2026	238.3	249.46	249.46	249.46	238.3	1,970
February 10, 2026	228.25	238.81	238.72	239.34	225.46	1,179
February 09, 2026	223.7	228.31	228.31	228.32	220.25	1,804
February 06, 2026	222	224.22	224.22	229.08	221.03	1,645
February 05, 2026	228.35	221.09	221.09	229.74	219.72	2,618
February 04, 2026	220.22	225.01	225.01	227.85	216.01	4,757
February 03, 2026	217.01	211.83	211.83	224.8	207.66	3,887
February 02, 2026	225.49	233.87	233.87	233.97	220	2,885
January 30, 2026	223.01	226.15	226.15	233.3	223.01	2,594
January 29, 2026	240	230.36	230.36	244.74	226.66	5,254
January 28, 2026	236.17	240.46	240.46	242.4	229.91	2,015
January 27, 2026	235	231.03	231.03	235	230	4,747
January 26, 2026	233.44	231.78	231.78	234.16	228.7	3,298
January 23, 2026	238.51	233.37	233.7	238.51	231.96	14,496
January 22, 2026	235.38	236.78	236.78	241.01	235.26	1,758
January 21, 2026	230.91	232.08	232.08	235.63	230	2,029
January 20, 2026	229.98	232.86	232.86	234.25	227.63	3,760
January 16, 2026	239.26	238.58	238.58	241.55	238.11	995
January 15, 2026	241	241.44	241.44	244.6	237.38	2,657
January 14, 2026	240.22	237.61	237.61	240.32	235.74	1,656
January 13, 2026	238.33	239.84	239.84	240.31	238.33	12,003
January 12, 2026	240.28	237.66	237.66	240.28	236.53	2,789
January 09, 2026	237.51	240.64	240.64	242.07	237.36	2,175
January 08, 2026	237	234.94	234.94	239.42	231.88	5,242
January 07, 2026	244.57	237.59	237.59	245.77	236.74	1,494
January 06, 2026	226.4	241.9	241.9	242.81	226.4	4,720
January 05, 2026	222.11	225.28	225.28	230.14	217.51	2,404
January 02, 2026	219	219.92	220.58	222.44	218	1,076
December 31, 2025	219.04	218.84	218.84	220.03	218.47	745
December 30, 2025	219.9	220.54	220.48	224	219.75	1,878
December 29, 2025	219.92	219.6	219.6	223.98	218.71	1,021
December 24, 2025	226.47	225.26	225.26	226.47	224.9	1,634
December 23, 2025	228.84	226.98	226.98	228.84	224.77	1,639
December 22, 2025	229	229.83	229.83	231.02	228.54	1,257
December 19, 2025	222.1	228.53	228.53	228.83	222.1	848
December 18, 2025	227.27	224.71	224.71	227.27	224.39	3,685
December 17, 2025	227.97	223.93	223.93	231.08	223.89	1,690
December 16, 2025	231.37	230.58	230.58	232.52	229.85	1,278
December 15, 2025	230.01	231.55	231.55	232.16	228.79	4,441
December 12, 2025	232	230.01	230.01	234.69	227.8	1,315
December 11, 2025	228.58	229.11	228.66	231.03	225.01	814
December 10, 2025	227.07	227.46	227.46	229.7	226.01	692
December 09, 2025	227.68	228.39	228.39	232.99	226.15	2,863
December 08, 2025	226.68	228.09	227.08	232.46	226.68	988
December 05, 2025	226.28	230.3	230.3	230.79	226.16	1,687
December 04, 2025	226.58	227	227	227.06	224.23	1,609
December 03, 2025	216.8	226.65	226.65	226.65	216.8	3,941
December 02, 2025	200.53	213.19	213.19	213.43	200.53	1,704
December 01, 2025	190.71	199.67	199.67	199.9	190.71	5,528
November 28, 2025	193.9	195.16	195.16	195.16	193.9	1,283
November 26, 2025	191.76	194.2	194.43	195.18	190.05	1,368
November 25, 2025	189.78	192.1	192.1	193.35	189.04	741
November 24, 2025	191.55	192.59	192.59	194.89	187.31	9,041
November 21, 2025	185.51	192.43	192.43	192.48	180	3,831

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