Koninklijke Philips N.V. (BCBA:PHG)
Argentina · Delayed Price · Currency is ARS 7,840.00
-140.00 (-1.75%)
At close: Sep 23, 2026
BCBA:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 8,595.00 | 8,735.00 | 8,595.00 | 8,675.00 | 8,675.00 | 1.52% | 29 |
| Aug 18, 2026 | 8,555.00 | 8,555.00 | 8,530.00 | 8,545.00 | 8,545.00 | -0.23% | 50 |
| 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 |