Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 7,090.00
+60.00 (0.85%)
At close: Jul 31, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 5,510.00 | 5,510.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 15,553 |
| Jun 12, 2025 | 5,640.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.18% | 194 |
| Jun 11, 2025 | 5,660.00 | 5,660.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.06% | 250 |
| Jun 10, 2025 | 5,640.00 | 5,680.00 | 5,640.00 | 5,670.00 | 5,670.00 | 0.89% | 318 |
| Jun 9, 2025 | 5,610.00 | 5,630.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.35% | 172 |
| Jun 6, 2025 | 5,640.00 | 5,650.00 | 5,630.00 | 5,640.00 | 5,640.00 | 0.71% | 156 |
| Jun 5, 2025 | 5,540.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 1.27% | 15,733 |
| Jun 4, 2025 | 5,510.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | 1.10% | 348 |
| Jun 3, 2025 | 5,350.00 | 5,490.00 | 5,350.00 | 5,470.00 | 5,470.00 | 0.92% | 57 |
| Jun 2, 2025 | 5,430.00 | 5,460.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.99% | 588 |
| May 30, 2025 | 5,550.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.55% | 36 |
| May 29, 2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1.48% | 35 |
| May 28, 2025 | 5,440.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.37% | 92 |
| May 27, 2025 | 5,400.00 | 5,440.00 | 5,330.00 | 5,440.00 | 5,440.00 | 3.42% | 351 |
| May 23, 2025 | 5,240.00 | 5,260.00 | 5,220.00 | 5,260.00 | 5,260.00 | -2.41% | 138 |
| May 22, 2025 | 5,380.00 | 5,390.00 | 5,290.00 | 5,390.00 | 5,390.00 | -1.28% | 419 |
| May 21, 2025 | 5,560.00 | 5,560.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.80% | 66 |
| May 20, 2025 | 5,560.00 | 5,570.00 | 5,550.00 | 5,560.00 | 5,560.00 | 0.36% | 50 |
| May 19, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.25% | 119 |
| May 16, 2025 | 5,630.00 | 5,630.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.06% | 120 |
| May 15, 2025 | 5,580.00 | 5,670.00 | 5,560.00 | 5,670.00 | 5,670.00 | 2.90% | 183 |