Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 8,015.00
-40.00 (-0.50%)
At close: May 22, 2026
BCBA:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,060.00 | 8,060.00 | 7,990.00 | 8,015.00 | 8,015.00 | -0.50% | 204 |
| May 21, 2026 | 7,945.00 | 8,055.00 | 7,945.00 | 8,055.00 | 8,055.00 | 1.83% | 102 |
| May 20, 2026 | 7,795.00 | 7,955.00 | 7,795.00 | 7,910.00 | 7,910.00 | 1.54% | 232 |
| May 19, 2026 | 7,705.00 | 7,815.00 | 7,705.00 | 7,790.00 | 7,790.00 | 1.23% | 711 |
| May 18, 2026 | 7,720.00 | 7,760.00 | 7,685.00 | 7,695.00 | 7,695.00 | 2.67% | 54 |
| May 15, 2026 | 7,495.00 | 7,555.00 | 7,495.00 | 7,495.00 | 7,495.00 | -0.66% | 127 |
| May 14, 2026 | 7,575.00 | 7,655.00 | 7,545.00 | 7,545.00 | 7,545.00 | -0.72% | 671 |
| May 13, 2026 | 7,595.00 | 7,625.00 | 7,595.00 | 7,600.00 | 7,600.00 | -4.82% | 31 |
| May 12, 2026 | 7,905.00 | 8,000.00 | 7,900.00 | 7,985.00 | 7,985.00 | 0.50% | 436 |
| May 11, 2026 | 8,070.00 | 8,115.00 | 7,945.00 | 7,945.00 | 7,945.00 | -1.30% | 527 |
| May 8, 2026 | 8,180.00 | 8,180.00 | 8,045.00 | 8,050.00 | 8,050.00 | -0.62% | 184 |
| May 7, 2026 | 8,125.00 | 8,150.00 | 8,090.00 | 8,100.00 | 8,100.00 | 0.50% | 402 |
| May 6, 2026 | 7,935.00 | 8,115.00 | 7,935.00 | 8,060.00 | 8,060.00 | 2.94% | 188 |
| May 5, 2026 | 7,965.00 | 7,965.00 | 7,830.00 | 7,830.00 | 7,830.00 | -0.76% | 52 |
| May 4, 2026 | 7,850.00 | 7,895.00 | 7,845.00 | 7,890.00 | 7,890.00 | 0.19% | 22 |
| Apr 30, 2026 | 7,710.00 | 7,925.00 | 7,700.00 | 7,875.00 | 7,875.00 | 2.74% | 49 |
| Apr 29, 2026 | 7,855.00 | 7,855.00 | 7,540.00 | 7,665.00 | 7,665.00 | -5.66% | 1,233 |
| Apr 28, 2026 | 8,215.00 | 8,215.00 | 8,125.00 | 8,125.00 | 8,125.00 | -2.46% | 187 |
| Apr 27, 2026 | 8,320.00 | 8,395.00 | 8,310.00 | 8,330.00 | 8,330.00 | 1.34% | 419 |
| Apr 24, 2026 | 8,085.00 | 8,220.00 | 8,085.00 | 8,220.00 | 8,220.00 | 0.06% | 197 |
| Apr 23, 2026 | 8,250.00 | 8,250.00 | 8,185.00 | 8,215.00 | 8,215.00 | -1.02% | 10 |
| Apr 22, 2026 | 8,345.00 | 8,345.00 | 8,270.00 | 8,300.00 | 8,300.00 | -0.36% | 74 |
| Apr 21, 2026 | 8,445.00 | 8,490.00 | 8,330.00 | 8,330.00 | 8,330.00 | -2.52% | 188 |
| Apr 20, 2026 | 8,525.00 | 8,580.00 | 8,525.00 | 8,545.00 | 8,545.00 | -1.27% | 13 |
| Apr 17, 2026 | 8,605.00 | 8,655.00 | 8,605.00 | 8,655.00 | 8,655.00 | 4.47% | 4 |
| Apr 16, 2026 | 8,415.00 | 8,415.00 | 8,285.00 | 8,285.00 | 8,285.00 | -1.54% | 20 |
| Apr 15, 2026 | 8,540.00 | 8,540.00 | 8,415.00 | 8,415.00 | 8,415.00 | -1.17% | 673 |
| Apr 14, 2026 | 8,515.00 | 8,555.00 | 8,495.00 | 8,515.00 | 8,515.00 | 1.92% | 44 |
| Apr 13, 2026 | 8,330.00 | 8,395.00 | 8,270.00 | 8,355.00 | 8,355.00 | -0.12% | 24 |
| Apr 10, 2026 | 8,435.00 | 8,435.00 | 8,355.00 | 8,365.00 | 8,365.00 | 0.84% | 178 |
| Apr 9, 2026 | 8,220.00 | 8,330.00 | 8,185.00 | 8,295.00 | 8,295.00 | 0.06% | 63 |
| Apr 8, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,290.00 | 8,290.00 | 3.69% | 610 |
| Apr 7, 2026 | 7,930.00 | 7,995.00 | 7,930.00 | 7,995.00 | 7,995.00 | -0.44% | 24 |
| Apr 6, 2026 | 7,980.00 | 8,030.00 | 7,980.00 | 8,030.00 | 8,030.00 | -1.47% | 52 |
| Apr 1, 2026 | 8,110.00 | 8,150.00 | 8,075.00 | 8,150.00 | 8,150.00 | 1.12% | 134 |
| Mar 31, 2026 | 7,910.00 | 8,105.00 | 7,910.00 | 8,060.00 | 8,060.00 | 2.68% | 141 |
| Mar 30, 2026 | 7,960.00 | 7,960.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.38% | 9 |
| Mar 27, 2026 | 7,810.00 | 7,950.00 | 7,810.00 | 7,880.00 | 7,880.00 | 0.70% | 11 |
| Mar 26, 2026 | 7,950.00 | 7,950.00 | 7,825.00 | 7,825.00 | 7,825.00 | -1.63% | 11 |
| Mar 25, 2026 | 7,985.00 | 7,985.00 | 7,955.00 | 7,955.00 | 7,955.00 | 1.66% | 3 |
| Mar 23, 2026 | 7,870.00 | 7,940.00 | 7,825.00 | 7,825.00 | 7,825.00 | 1.76% | 45 |
| 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 |