Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 7,690.00
-165.00 (-2.10%)
At close: Mar 20, 2026
BCBA:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,790.00 | 7,790.00 | 7,685.00 | 7,690.00 | 7,690.00 | -2.10% | 129 |
| Mar 19, 2026 | 7,810.00 | 7,910.00 | 7,805.00 | 7,855.00 | 7,855.00 | -2.66% | 71 |
| Mar 18, 2026 | 8,200.00 | 8,200.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.65% | 13 |
| Mar 17, 2026 | 8,400.00 | 8,400.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.24% | 117 |
| Mar 16, 2026 | 8,270.00 | 8,310.00 | 8,220.00 | 8,310.00 | 8,310.00 | 1.96% | 981 |
| Mar 13, 2026 | 8,310.00 | 8,310.00 | 8,145.00 | 8,150.00 | 8,150.00 | -1.87% | 38 |
| Mar 12, 2026 | 8,285.00 | 8,305.00 | 8,280.00 | 8,305.00 | 8,305.00 | -0.48% | 165 |
| Mar 11, 2026 | 8,405.00 | 8,405.00 | 8,340.00 | 8,345.00 | 8,345.00 | -1.88% | 624 |
| Mar 10, 2026 | 8,580.00 | 8,620.00 | 8,505.00 | 8,505.00 | 8,505.00 | -1.90% | 161 |
| Mar 9, 2026 | 8,550.00 | 8,675.00 | 8,395.00 | 8,670.00 | 8,670.00 | 1.29% | 52 |
| Mar 6, 2026 | 8,550.00 | 8,575.00 | 8,530.00 | 8,560.00 | 8,560.00 | -0.87% | 267 |
| Mar 5, 2026 | 8,735.00 | 8,735.00 | 8,635.00 | 8,635.00 | 8,635.00 | -4.59% | 207 |
| Mar 4, 2026 | 9,055.00 | 9,055.00 | 8,970.00 | 9,050.00 | 9,050.00 | 0.95% | 38 |
| Mar 3, 2026 | 8,815.00 | 8,965.00 | 8,810.00 | 8,965.00 | 8,965.00 | -1.59% | 45 |
| Mar 2, 2026 | 9,200.00 | 9,200.00 | 9,060.00 | 9,110.00 | 9,110.00 | -2.10% | 375 |
| Feb 27, 2026 | 9,440.00 | 9,465.00 | 9,305.00 | 9,305.00 | 9,305.00 | -1.79% | 45 |
| Feb 26, 2026 | 9,345.00 | 9,480.00 | 9,320.00 | 9,475.00 | 9,475.00 | 2.10% | 375 |
| Feb 25, 2026 | 9,100.00 | 9,280.00 | 9,100.00 | 9,280.00 | 9,280.00 | 2.15% | 483 |
| Feb 24, 2026 | 9,125.00 | 9,140.00 | 9,085.00 | 9,085.00 | 9,085.00 | 1.34% | 69 |
| Feb 23, 2026 | 8,935.00 | 9,020.00 | 8,935.00 | 8,965.00 | 8,965.00 | -1.16% | 75 |
| Feb 20, 2026 | 8,965.00 | 9,070.00 | 8,915.00 | 9,070.00 | 9,070.00 | 1.06% | 175 |
| Feb 19, 2026 | 9,070.00 | 9,070.00 | 8,945.00 | 8,975.00 | 8,975.00 | -1.75% | 46 |
| Feb 18, 2026 | 9,175.00 | 9,245.00 | 9,135.00 | 9,135.00 | 9,135.00 | -0.22% | 13 |
| Feb 13, 2026 | 9,135.00 | 9,190.00 | 9,045.00 | 9,155.00 | 9,155.00 | -0.92% | 124 |
| Feb 12, 2026 | 9,450.00 | 9,475.00 | 9,235.00 | 9,240.00 | 9,240.00 | -2.38% | 157 |
| Feb 11, 2026 | 9,395.00 | 9,465.00 | 9,140.00 | 9,465.00 | 9,465.00 | -3.07% | 181 |
| Feb 10, 2026 | 9,200.00 | 9,810.00 | 9,200.00 | 9,765.00 | 9,765.00 | 11.73% | 980 |
| Feb 9, 2026 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.17% | 1 |
| Feb 6, 2026 | 8,790.00 | 8,805.00 | 8,745.00 | 8,755.00 | 8,755.00 | -0.23% | 8 |
| Feb 5, 2026 | 8,735.00 | 8,815.00 | 8,735.00 | 8,775.00 | 8,775.00 | -0.11% | 42 |
| Feb 4, 2026 | 8,770.00 | 8,785.00 | 8,640.00 | 8,785.00 | 8,785.00 | 1.68% | 40 |
| Feb 3, 2026 | 8,635.00 | 8,680.00 | 8,635.00 | 8,640.00 | 8,640.00 | 0.23% | 2,411 |
| Feb 2, 2026 | 8,620.00 | 8,630.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.47% | 24 |
| Jan 30, 2026 | 8,705.00 | 8,705.00 | 8,580.00 | 8,580.00 | 8,580.00 | -2.11% | 99 |
| Jan 29, 2026 | 8,785.00 | 8,810.00 | 8,705.00 | 8,765.00 | 8,765.00 | 0.34% | 83 |
| Jan 28, 2026 | 8,805.00 | 8,835.00 | 8,735.00 | 8,735.00 | 8,735.00 | -1.69% | 33 |
| Jan 27, 2026 | 8,800.00 | 8,935.00 | 8,770.00 | 8,885.00 | 8,885.00 | 0.06% | 475 |
| Jan 26, 2026 | 8,885.00 | 8,950.00 | 8,815.00 | 8,880.00 | 8,880.00 | 0.34% | 28 |
| Jan 23, 2026 | 8,815.00 | 8,850.00 | 8,790.00 | 8,850.00 | 8,850.00 | -1.39% | 54 |
| Jan 22, 2026 | 8,935.00 | 8,985.00 | 8,935.00 | 8,975.00 | 8,975.00 | 1.53% | 50 |
| Jan 21, 2026 | 8,755.00 | 8,860.00 | 8,720.00 | 8,840.00 | 8,840.00 | 2.55% | 4,626 |
| Jan 20, 2026 | 8,590.00 | 8,720.00 | 8,570.00 | 8,620.00 | 8,620.00 | -3.74% | 74 |
| Jan 16, 2026 | 8,985.00 | 8,985.00 | 8,955.00 | 8,955.00 | 8,955.00 | -1.92% | 68 |
| Jan 15, 2026 | 9,300.00 | 9,300.00 | 9,125.00 | 9,130.00 | 9,130.00 | -0.44% | 204 |
| Jan 14, 2026 | 9,100.00 | 9,170.00 | 9,075.00 | 9,170.00 | 9,170.00 | 1.16% | 14 |
| Jan 13, 2026 | 8,990.00 | 9,065.00 | 8,990.00 | 9,065.00 | 9,065.00 | -0.33% | 10 |
| Jan 12, 2026 | 9,095.00 | 9,135.00 | 9,080.00 | 9,095.00 | 9,095.00 | 0.50% | 23 |
| Jan 9, 2026 | 9,040.00 | 9,055.00 | 9,040.00 | 9,050.00 | 9,050.00 | -0.11% | 59 |
| Jan 8, 2026 | 8,920.00 | 9,065.00 | 8,920.00 | 9,060.00 | 9,060.00 | 2.32% | 100 |
| Jan 7, 2026 | 8,915.00 | 8,925.00 | 8,850.00 | 8,855.00 | 8,855.00 | 1.03% | 631 |