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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	220.56	217.52	217.52	220.56	215.66	737
October 14, 2025	214.11	219.68	219.68	219.68	211.25	894
October 13, 2025	210.5	215.53	215.53	216.75	210.5	1,588
October 10, 2025	220.65	212.82	212.82	222.3	209.95	2,506
October 09, 2025	225.7	219.09	219.09	225.7	219.09	2,197
October 08, 2025	219.89	225.36	225.36	226.21	219.62	1,707
October 07, 2025	233	220.71	220.71	233	219.93	5,476
October 06, 2025	232	230.82	230.82	233.54	227.28	1,039
October 03, 2025	228.85	231.39	229.97	232.09	228.2	4,303
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

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