Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 8,815.00
+40.00 (0.46%)
At close: Sep 19, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,725.00 | 8,815.00 | 8,670.00 | 8,815.00 | 8,815.00 | 0.46% | 44 |
| Sep 18, 2025 | 8,515.00 | 8,775.00 | 8,515.00 | 8,775.00 | 8,775.00 | 4.65% | 169 |
| Sep 17, 2025 | 8,310.00 | 8,420.00 | 8,310.00 | 8,385.00 | 8,385.00 | 1.70% | 662 |
| Sep 16, 2025 | 8,310.00 | 8,310.00 | 8,245.00 | 8,245.00 | 8,245.00 | -1.49% | 174 |
| Sep 15, 2025 | 8,440.00 | 8,440.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.48% | 510 |
| Sep 12, 2025 | 8,205.00 | 8,330.00 | 8,205.00 | 8,330.00 | 8,330.00 | 0.36% | 124 |
| Sep 11, 2025 | 8,140.00 | 8,300.00 | 8,120.00 | 8,300.00 | 8,300.00 | 2.41% | 119 |
| Sep 10, 2025 | 8,075.00 | 8,135.00 | 8,050.00 | 8,105.00 | 8,105.00 | 0.62% | 168 |
| Sep 9, 2025 | 8,030.00 | 8,115.00 | 7,980.00 | 8,055.00 | 8,055.00 | 0.44% | 116 |
| Sep 8, 2025 | 8,020.00 | 8,065.00 | 7,950.00 | 8,020.00 | 8,020.00 | 3.89% | 847 |
| Sep 5, 2025 | 7,650.00 | 7,780.00 | 7,650.00 | 7,720.00 | 7,720.00 | 1.18% | 586 |
| Sep 4, 2025 | 7,550.00 | 7,630.00 | 7,550.00 | 7,630.00 | 7,630.00 | 2.14% | 81 |
| Sep 3, 2025 | 7,410.00 | 7,470.00 | 7,410.00 | 7,470.00 | 7,470.00 | 1.08% | 49 |
| Sep 2, 2025 | 7,440.00 | 7,440.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.47% | 165 |
| Sep 1, 2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 160 |
| 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 |