Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 8,565.00
-75.00 (-0.87%)
At close: Aug 14, 2026
BCBA:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,710.00 | 8,710.00 | 8,565.00 | 8,565.00 | 8,565.00 | -0.87% | 61 |
| Aug 13, 2026 | 8,715.00 | 8,715.00 | 8,595.00 | 8,640.00 | 8,640.00 | 1.65% | 367 |
| Aug 12, 2026 | 8,440.00 | 8,540.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.99% | 500 |
| Aug 11, 2026 | 8,570.00 | 8,650.00 | 8,545.00 | 8,585.00 | 8,585.00 | 1.12% | 71 |
| Aug 10, 2026 | 8,485.00 | 8,525.00 | 8,450.00 | 8,490.00 | 8,490.00 | 0.53% | 148 |
| Aug 7, 2026 | 8,395.00 | 8,485.00 | 8,395.00 | 8,445.00 | 8,445.00 | 2.05% | 76 |
| Aug 6, 2026 | 8,420.00 | 8,420.00 | 8,275.00 | 8,275.00 | 8,275.00 | -1.25% | 61 |
| Aug 5, 2026 | 8,380.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 0.48% | 21 |
| Aug 4, 2026 | 8,350.00 | 8,385.00 | 8,335.00 | 8,340.00 | 8,340.00 | 1.03% | 29 |
| Aug 3, 2026 | 8,340.00 | 8,340.00 | 8,205.00 | 8,255.00 | 8,255.00 | 0.06% | 123 |
| Jul 31, 2026 | 8,210.00 | 8,270.00 | 8,175.00 | 8,250.00 | 8,250.00 | -0.42% | 117 |
| Jul 30, 2026 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 0.73% | 1 |
| Jul 29, 2026 | 8,140.00 | 8,320.00 | 8,140.00 | 8,225.00 | 8,225.00 | 0.61% | 46 |
| Jul 28, 2026 | 7,890.00 | 8,180.00 | 7,890.00 | 8,175.00 | 8,175.00 | 2.38% | 359 |
| Jul 27, 2026 | 8,510.00 | 8,570.00 | 7,970.00 | 7,985.00 | 7,985.00 | -4.37% | 29,210 |
| Jul 24, 2026 | 8,365.00 | 8,365.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.91% | 4 |
| Jul 23, 2026 | 8,175.00 | 8,275.00 | 8,175.00 | 8,275.00 | 8,275.00 | 0.30% | 175 |
| Jul 22, 2026 | 8,355.00 | 8,355.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.78% | 41 |
| Jul 21, 2026 | 8,280.00 | 8,350.00 | 8,280.00 | 8,315.00 | 8,315.00 | -1.48% | 33 |
| Jul 20, 2026 | 8,505.00 | 8,505.00 | 8,440.00 | 8,440.00 | 8,440.00 | -0.53% | 8 |
| Jul 17, 2026 | 8,465.00 | 8,505.00 | 8,465.00 | 8,485.00 | 8,485.00 | 0.24% | 172 |
| Jul 15, 2026 | 8,460.00 | 8,465.00 | 8,460.00 | 8,465.00 | 8,465.00 | 4.44% | 4 |
| Jul 14, 2026 | 8,165.00 | 8,190.00 | 8,075.00 | 8,105.00 | 8,105.00 | -5.09% | 23 |
| Jul 13, 2026 | 8,625.00 | 8,625.00 | 8,540.00 | 8,540.00 | 8,540.00 | -0.76% | 5 |
| Jul 10, 2026 | 8,625.00 | 8,625.00 | 8,555.00 | 8,605.00 | 8,605.00 | -1.09% | 205 |
| Jul 8, 2026 | 8,765.00 | 8,765.00 | 8,610.00 | 8,700.00 | 8,700.00 | -1.81% | 61 |
| Jul 7, 2026 | 8,950.00 | 8,950.00 | 8,835.00 | 8,860.00 | 8,860.00 | 0.06% | 104 |
| Jul 6, 2026 | 8,760.00 | 8,880.00 | 8,670.00 | 8,855.00 | 8,855.00 | 1.72% | 20 |
| Jul 2, 2026 | 8,665.00 | 8,705.00 | 8,620.00 | 8,705.00 | 8,705.00 | 1.63% | 148 |
| Jul 1, 2026 | 8,560.00 | 8,580.00 | 8,550.00 | 8,565.00 | 8,565.00 | 1.06% | 182 |
| Jun 30, 2026 | 8,455.00 | 8,510.00 | 8,400.00 | 8,475.00 | 8,475.00 | 0.77% | 1,476 |
| Jun 29, 2026 | 8,360.00 | 8,475.00 | 8,350.00 | 8,410.00 | 8,410.00 | 0.78% | 384 |
| Jun 26, 2026 | 8,390.00 | 8,400.00 | 8,325.00 | 8,345.00 | 8,345.00 | -1.48% | 195 |
| Jun 25, 2026 | 8,410.00 | 8,470.00 | 8,410.00 | 8,470.00 | 8,470.00 | 2.98% | 2 |
| Jun 23, 2026 | 8,180.00 | 8,265.00 | 8,180.00 | 8,225.00 | 8,225.00 | 0.43% | 355 |
| Jun 22, 2026 | 8,155.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | 1.87% | 185 |
| Jun 19, 2026 | 8,050.00 | 8,050.00 | 7,780.00 | 8,040.00 | 8,040.00 | -0.37% | 181 |
| Jun 18, 2026 | 7,940.00 | 8,100.00 | 7,940.00 | 8,070.00 | 8,070.00 | 2.48% | 14 |
| Jun 17, 2026 | 8,000.00 | 8,000.00 | 7,840.00 | 7,875.00 | 7,875.00 | -1.44% | 267 |
| Jun 16, 2026 | 7,990.00 | 8,080.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1.40% | 208 |
| Jun 12, 2026 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.96% | 8 |
| Jun 11, 2026 | 7,810.00 | 7,810.00 | 7,805.00 | 7,805.00 | 7,805.00 | -2.44% | 13 |
| Jun 9, 2026 | 8,020.00 | 8,045.00 | 7,975.00 | 8,000.00 | 8,000.00 | 1.65% | 500 |
| Jun 8, 2026 | 7,865.00 | 7,870.00 | 7,815.00 | 7,870.00 | 7,870.00 | -0.82% | 5 |
| Jun 5, 2026 | 7,990.00 | 7,990.00 | 7,925.00 | 7,935.00 | 7,935.00 | 0.76% | 152 |
| Jun 4, 2026 | 7,820.00 | 7,875.00 | 7,820.00 | 7,875.00 | 7,875.00 | 3.08% | 23 |
| Jun 3, 2026 | 7,650.00 | 7,660.00 | 7,635.00 | 7,640.00 | 7,640.00 | -0.26% | 211 |
| Jun 2, 2026 | 7,715.00 | 7,715.00 | 7,635.00 | 7,660.00 | 7,660.00 | -2.92% | 229 |
| May 29, 2026 | 7,870.00 | 7,940.00 | 7,870.00 | 7,890.00 | 7,890.00 | 0.06% | 165 |
| May 28, 2026 | 7,800.00 | 7,885.00 | 7,800.00 | 7,885.00 | 7,885.00 | 0.25% | 52 |