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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	191.37	186.01	186.01	193.82	186.01	1,541
November 19, 2025	192.55	189.2	189.2	192.55	188.81	837
November 18, 2025	190.15	189.74	189.74	190.63	186.59	959
November 17, 2025	195.7	192.79	192.79	197.07	191.62	1,082
November 14, 2025	196.47	197.76	197.76	199.92	195.3	2,058
November 13, 2025	202.51	200.56	200.56	204.02	200	1,077
November 12, 2025	205.12	205.01	205.01	206.49	204.18	445
November 11, 2025	205.15	203.74	203.74	206.11	203.29	606
November 10, 2025	207.94	205.47	205.47	208.65	202.16	3,529
November 07, 2025	202.93	200.41	200.41	204.45	198.92	2,709
November 06, 2025	209.51	206.36	206.36	210.88	205.08	651
November 05, 2025	205.17	210.54	210.54	210.54	205.17	772
November 04, 2025	208.5	205.93	205.93	208.64	205	5,546
November 03, 2025	209.68	209.01	209.01	212.15	208.16	7,830
October 31, 2025	204.89	211.46	211.46	211.93	204.89	1,574
October 30, 2025	207.08	206.54	206.54	209.37	202.5	2,339
October 29, 2025	217.55	203.96	203.96	217.55	202.79	4,073
October 28, 2025	225.11	214	214	226.1	209.08	4,350
October 27, 2025	225	221.24	221.24	225	219.25	4,203
October 24, 2025	223.96	218.3	218.3	223.96	218.2	1,295
October 23, 2025	217.92	219.6	219.6	220.14	213	1,292
October 22, 2025	216.99	217.62	218.82	222.84	215.05	6,656
October 21, 2025	219.34	224.05	224.05	224.05	218.48	490
October 20, 2025	216.72	220.81	220.81	222.21	215.92	771
October 17, 2025	213.4	217.46	214	218	213.38	771
October 16, 2025	219.15	214.54	214.54	219.99	214.54	749

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