Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 7,500.00
+100.00 (1.35%)
At close: Aug 29, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 1.35% | 192 |
| Aug 28, 2025 | 7,400.00 | 7,430.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.60% | 65 |
| Aug 27, 2025 | 7,440.00 | 7,540.00 | 7,440.00 | 7,520.00 | 7,520.00 | -0.53% | 589 |
| Aug 26, 2025 | 7,550.00 | 7,570.00 | 7,550.00 | 7,560.00 | 7,560.00 | 0.80% | 337 |
| Aug 25, 2025 | 7,540.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.53% | 30 |
| Aug 22, 2025 | 7,470.00 | 7,550.00 | 7,460.00 | 7,540.00 | 7,540.00 | 4.29% | 158 |
| Aug 21, 2025 | 7,170.00 | 7,280.00 | 7,170.00 | 7,230.00 | 7,230.00 | -0.41% | 71 |
| Aug 20, 2025 | 7,250.00 | 7,300.00 | 7,210.00 | 7,260.00 | 7,260.00 | 1.54% | 84 |
| Aug 19, 2025 | 7,200.00 | 7,240.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.28% | 195 |
| Aug 18, 2025 | 7,150.00 | 7,200.00 | 7,120.00 | 7,170.00 | 7,170.00 | 0.84% | 447 |
| Aug 14, 2025 | 7,180.00 | 7,180.00 | 7,090.00 | 7,110.00 | 7,110.00 | -1.93% | 315 |
| Aug 13, 2025 | 7,180.00 | 7,250.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1.83% | 154 |
| Aug 12, 2025 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.99% | 17 |
| Aug 11, 2025 | 7,170.00 | 7,170.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.95% | 459 |
| Aug 8, 2025 | 7,140.00 | 7,200.00 | 7,140.00 | 7,190.00 | 7,190.00 | 1.99% | 75 |
| Aug 7, 2025 | 7,090.00 | 7,120.00 | 7,030.00 | 7,050.00 | 7,050.00 | 1.00% | 26 |
| Aug 6, 2025 | 7,030.00 | 7,030.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.41% | 33 |
| Aug 5, 2025 | 7,130.00 | 7,130.00 | 7,070.00 | 7,080.00 | 7,080.00 | -1.94% | 97 |
| Aug 4, 2025 | 7,240.00 | 7,260.00 | 7,190.00 | 7,220.00 | 7,220.00 | 0.28% | 98 |
| Aug 1, 2025 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.55% | 121 |
| Jul 31, 2025 | 7,010.00 | 7,190.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.85% | 361 |
| Jul 30, 2025 | 7,000.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | -2.63% | 66 |
| Jul 29, 2025 | 6,530.00 | 7,370.00 | 6,530.00 | 7,220.00 | 7,220.00 | 8.90% | 2,014 |
| Jul 28, 2025 | 6,610.00 | 6,680.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.49% | 15,146 |
| Jul 25, 2025 | 6,640.00 | 6,760.00 | 6,640.00 | 6,730.00 | 6,730.00 | 2.59% | 242 |
| Jul 24, 2025 | 6,530.00 | 6,610.00 | 6,530.00 | 6,560.00 | 6,560.00 | 0.61% | 436 |
| Jul 23, 2025 | 6,430.00 | 6,520.00 | 6,410.00 | 6,520.00 | 6,520.00 | 3.66% | 1,011 |
| Jul 22, 2025 | 6,360.00 | 6,360.00 | 6,290.00 | 6,290.00 | 6,290.00 | -0.47% | 287 |
| Jul 21, 2025 | 6,390.00 | 6,420.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.47% | 148 |
| Jul 18, 2025 | 6,330.00 | 6,390.00 | 6,330.00 | 6,350.00 | 6,350.00 | 0.16% | 109 |
| Jul 17, 2025 | 6,240.00 | 6,340.00 | 6,240.00 | 6,340.00 | 6,340.00 | 1.93% | 199 |
| Jul 16, 2025 | 6,070.00 | 6,220.00 | 6,070.00 | 6,220.00 | 6,220.00 | 1.30% | 11,788 |
| Jul 15, 2025 | 6,310.00 | 6,310.00 | 6,140.00 | 6,140.00 | 6,140.00 | -1.92% | 194 |
| Jul 14, 2025 | 6,100.00 | 6,260.00 | 6,090.00 | 6,260.00 | 6,260.00 | 2.62% | 552 |
| Jul 11, 2025 | 6,150.00 | 6,150.00 | 6,080.00 | 6,100.00 | 6,100.00 | -2.24% | 520 |
| Jul 10, 2025 | 6,150.00 | 6,280.00 | 6,150.00 | 6,240.00 | 6,240.00 | 2.80% | 315 |
| Jul 8, 2025 | 6,110.00 | 6,110.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.65% | 1,106 |
| Jul 7, 2025 | 6,000.00 | 6,110.00 | 6,000.00 | 6,110.00 | 6,110.00 | -2.86% | 743 |
| Jul 4, 2025 | 6,210.00 | 6,490.00 | 6,080.00 | 6,290.00 | 6,290.00 | 1.62% | 156 |
| Jul 3, 2025 | 5,980.00 | 6,190.00 | 5,910.00 | 6,190.00 | 6,190.00 | 2.15% | 234 |
| Jul 2, 2025 | 6,060.00 | 6,090.00 | 6,030.00 | 6,060.00 | 6,060.00 | 1.00% | 110 |
| Jul 1, 2025 | 5,810.00 | 6,000.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2.74% | 324 |
| Jun 30, 2025 | 5,760.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 1.21% | 439 |
| Jun 27, 2025 | 5,760.00 | 5,810.00 | 5,750.00 | 5,770.00 | 5,770.00 | -0.35% | 344 |
| Jun 26, 2025 | 5,780.00 | 5,800.00 | 5,750.00 | 5,790.00 | 5,790.00 | 0.52% | 194 |
| Jun 25, 2025 | 5,670.00 | 5,770.00 | 5,590.00 | 5,760.00 | 5,760.00 | 1.59% | 14,947 |
| Jun 24, 2025 | 5,660.00 | 5,680.00 | 5,630.00 | 5,670.00 | 5,670.00 | 5.59% | 1,849 |
| Jun 23, 2025 | 5,250.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,370.00 | 4.47% | 592 |
| Jun 18, 2025 | 5,200.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.15% | 110 |
| Jun 17, 2025 | 5,350.00 | 5,380.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 413 |