Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 7,875.00
+210.00 (2.74%)
At close: Apr 30, 2026
BCBA:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |