Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 9,085.00
+175.00 (1.96%)
At close: Nov 2, 2026
BCBA:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,000.00 | 9,155.00 | 9,000.00 | 9,085.00 | 9,085.00 | 1.96% | 327 |
| Oct 30, 2026 | 8,995.00 | 9,005.00 | 8,905.00 | 8,910.00 | 8,910.00 | -0.11% | 26 |
| Oct 29, 2026 | 8,945.00 | 9,000.00 | 8,920.00 | 8,920.00 | 8,920.00 | -0.06% | 107 |
| Oct 28, 2026 | 8,915.00 | 8,960.00 | 8,895.00 | 8,925.00 | 8,925.00 | 2.41% | 881 |
| Oct 27, 2026 | 8,835.00 | 8,835.00 | 8,715.00 | 8,715.00 | 8,715.00 | -1.86% | 858 |
| Oct 26, 2026 | 8,990.00 | 9,000.00 | 8,875.00 | 8,880.00 | 8,880.00 | 0.28% | 176 |
| Oct 23, 2026 | 8,790.00 | 8,900.00 | 8,790.00 | 8,855.00 | 8,855.00 | 1.03% | 160 |
| Oct 22, 2026 | 8,630.00 | 8,835.00 | 8,630.00 | 8,765.00 | 8,765.00 | 2.34% | 749 |
| Oct 21, 2026 | 8,545.00 | 8,565.00 | 8,530.00 | 8,565.00 | 8,565.00 | 1.36% | 31 |
| Oct 20, 2026 | 8,335.00 | 8,460.00 | 8,335.00 | 8,450.00 | 8,450.00 | 2.24% | 24 |
| Oct 19, 2026 | 8,220.00 | 8,300.00 | 8,220.00 | 8,265.00 | 8,265.00 | -0.48% | 77 |
| Oct 16, 2026 | 8,400.00 | 8,440.00 | 8,300.00 | 8,305.00 | 8,305.00 | 1.22% | 240 |
| Oct 15, 2026 | 8,210.00 | 8,250.00 | 8,205.00 | 8,205.00 | 8,205.00 | 1.86% | 597 |
| Oct 14, 2026 | 7,970.00 | 8,060.00 | 7,970.00 | 8,055.00 | 8,055.00 | 0.88% | 59 |
| Oct 13, 2026 | 7,985.00 | 8,020.00 | 7,950.00 | 7,985.00 | 7,985.00 | 2.37% | 140 |
| Oct 9, 2026 | 7,710.00 | 7,815.00 | 7,710.00 | 7,800.00 | 7,800.00 | 0.71% | 1,058 |
| Oct 8, 2026 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | -0.51% | 8,000 |
| Oct 7, 2026 | 7,750.00 | 7,790.00 | 7,750.00 | 7,785.00 | 7,785.00 | 0.32% | 23 |
| Oct 6, 2026 | 7,805.00 | 7,840.00 | 7,720.00 | 7,760.00 | 7,760.00 | 1.31% | 289 |
| Oct 5, 2026 | 7,610.00 | 7,680.00 | 7,610.00 | 7,660.00 | 7,660.00 | -0.97% | 78 |
| Oct 2, 2026 | 7,745.00 | 7,755.00 | 7,730.00 | 7,735.00 | 7,735.00 | 0.45% | 48 |
| Oct 1, 2026 | 7,710.00 | 7,725.00 | 7,675.00 | 7,700.00 | 7,700.00 | -2.28% | 9,893 |
| Sep 30, 2026 | 7,900.00 | 7,945.00 | 7,880.00 | 7,880.00 | 7,880.00 | -1.07% | 11 |
| Sep 29, 2026 | 7,970.00 | 7,970.00 | 7,915.00 | 7,965.00 | 7,965.00 | -2.33% | 531 |
| Sep 28, 2026 | 8,200.00 | 8,200.00 | 8,105.00 | 8,155.00 | 8,155.00 | 1.18% | 10,010 |
| Sep 25, 2026 | 8,065.00 | 8,090.00 | 8,055.00 | 8,060.00 | 8,060.00 | 2.22% | 397 |
| Sep 24, 2026 | 7,850.00 | 7,885.00 | 7,820.00 | 7,885.00 | 7,885.00 | 0.57% | 260 |
| Sep 23, 2026 | 7,870.00 | 7,880.00 | 7,835.00 | 7,840.00 | 7,840.00 | -1.75% | 34 |
| Sep 22, 2026 | 7,960.00 | 7,980.00 | 7,960.00 | 7,980.00 | 7,980.00 | 0.63% | 38 |
| Sep 21, 2026 | 7,930.00 | 7,995.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.38% | 1,504 |
| Sep 18, 2026 | 7,820.00 | 7,910.00 | 7,820.00 | 7,900.00 | 7,900.00 | 0.57% | 8 |
| Sep 17, 2026 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | -0.13% | 18 |
| Sep 16, 2026 | 7,995.00 | 7,995.00 | 7,865.00 | 7,865.00 | 7,865.00 | -0.63% | 339 |
| Sep 15, 2026 | 7,615.00 | 7,920.00 | 7,615.00 | 7,915.00 | 7,915.00 | -1.31% | 18,836 |
| Sep 14, 2026 | 8,005.00 | 8,060.00 | 7,960.00 | 8,020.00 | 8,020.00 | 2.23% | 793 |
| Sep 11, 2026 | 7,835.00 | 7,880.00 | 7,830.00 | 7,845.00 | 7,845.00 | -0.06% | 217 |
| Sep 10, 2026 | 7,865.00 | 7,895.00 | 7,825.00 | 7,850.00 | 7,850.00 | -1.75% | 906 |
| Sep 9, 2026 | 7,965.00 | 8,045.00 | 7,960.00 | 7,990.00 | 7,990.00 | -0.75% | 371 |
| Sep 8, 2026 | 8,160.00 | 8,160.00 | 8,040.00 | 8,050.00 | 8,050.00 | -1.71% | 307 |
| Sep 4, 2026 | 8,230.00 | 8,265.00 | 8,185.00 | 8,190.00 | 8,190.00 | -0.73% | 197 |
| Sep 3, 2026 | 8,295.00 | 8,295.00 | 8,245.00 | 8,250.00 | 8,250.00 | -1.55% | 11 |
| Sep 2, 2026 | 8,480.00 | 8,480.00 | 8,375.00 | 8,380.00 | 8,380.00 | -0.65% | 77 |
| Sep 1, 2026 | 8,525.00 | 8,570.00 | 8,430.00 | 8,435.00 | 8,435.00 | -0.53% | 460 |
| Aug 31, 2026 | 8,560.00 | 8,560.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.40% | 95 |
| Aug 27, 2026 | 8,525.00 | 8,675.00 | 8,525.00 | 8,600.00 | 8,600.00 | -0.81% | 176 |
| Aug 26, 2026 | 8,750.00 | 8,750.00 | 8,660.00 | 8,670.00 | 8,670.00 | -0.97% | 49 |
| Aug 25, 2026 | 8,715.00 | 8,755.00 | 8,715.00 | 8,755.00 | 8,755.00 | -0.28% | 69 |
| Aug 24, 2026 | 8,745.00 | 8,810.00 | 8,745.00 | 8,780.00 | 8,780.00 | 0.80% | 47 |
| Aug 21, 2026 | 8,710.00 | 8,760.00 | 8,615.00 | 8,710.00 | 8,710.00 | -0.46% | 314 |
| Aug 20, 2026 | 8,705.00 | 8,750.00 | 8,705.00 | 8,750.00 | 8,750.00 | 0.86% | 260 |