BKK:PHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.70	12.70	12.60	12.60	12.60	-0.79%	250,992
Apr 29, 2026	12.60	12.70	12.60	12.70	12.70	0.79%	154,810
Apr 28, 2026	12.60	12.60	12.50	12.60	12.60	0.80%	41,100
Apr 27, 2026	12.60	12.70	12.50	12.50	12.50	-1.57%	161,300
Apr 24, 2026	12.60	12.70	12.60	12.70	12.70	0.79%	38,100
Apr 23, 2026	12.70	12.70	12.60	12.60	12.60	-0.79%	44,010
Apr 22, 2026	12.70	12.70	12.60	12.70	12.70	0.79%	5,300
Apr 21, 2026	12.60	12.70	12.60	12.60	12.60	-	58,011
Apr 20, 2026	12.60	12.70	12.60	12.60	12.60	-	60,610
Apr 17, 2026	12.60	12.70	12.50	12.60	12.60	-	40,800
Apr 16, 2026	12.50	12.70	12.50	12.60	12.60	0.80%	28,004
Apr 10, 2026	12.60	12.60	12.50	12.50	12.50	-	9,438
Apr 9, 2026	12.60	12.70	12.50	12.50	12.50	-0.79%	201,410
Apr 8, 2026	12.50	12.70	12.50	12.60	12.60	0.80%	163,900
Apr 7, 2026	12.60	12.60	12.50	12.50	12.50	-0.79%	24,333
Apr 3, 2026	12.60	12.70	12.60	12.60	12.60	-	41,519
Apr 2, 2026	12.70	12.70	12.60	12.60	12.60	0.80%	44,721
Apr 1, 2026	12.60	12.60	12.50	12.50	12.50	-0.79%	170,005
Mar 31, 2026	12.50	12.60	12.40	12.60	12.60	0.80%	75,501
Mar 30, 2026	12.50	12.50	12.40	12.50	12.50	-	96,855
Mar 27, 2026	12.40	12.50	12.40	12.50	12.50	0.81%	105,060
Mar 26, 2026	12.60	12.60	12.20	12.40	12.40	-0.80%	345,700
Mar 25, 2026	12.50	12.60	12.40	12.50	12.50	-	200,300
Mar 24, 2026	12.60	12.60	12.50	12.50	12.50	-	70,221
Mar 23, 2026	12.70	12.70	12.50	12.50	12.50	-1.57%	72,861
Mar 20, 2026	12.70	12.80	12.50	12.70	12.70	-0.78%	42,844
Mar 19, 2026	12.90	12.90	12.70	12.80	12.80	-0.78%	103,517
Mar 18, 2026	12.90	12.90	12.90	12.90	12.90	-	44,100
Mar 17, 2026	12.90	13.00	12.90	12.90	12.90	-	18,201
Mar 16, 2026	13.00	13.00	12.90	12.90	12.90	-	6,410
Mar 13, 2026	12.90	13.00	12.80	12.90	12.90	-1.53%	44,615
Mar 12, 2026	13.20	13.20	12.90	13.10	13.10	-0.76%	40,701
Mar 11, 2026	13.10	13.20	13.00	13.20	13.20	0.76%	42,201
Mar 10, 2026	12.90	13.10	12.90	13.10	13.10	2.34%	24,400
Mar 9, 2026	12.80	13.00	12.50	12.80	12.80	-1.54%	177,302
Mar 6, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	17,200
Mar 5, 2026	12.80	13.00	12.80	12.90	12.90	0.78%	47,300
Mar 4, 2026	12.90	13.00	12.60	12.80	12.80	-2.29%	409,500
Mar 2, 2026	12.90	13.30	12.90	13.10	13.10	-2.24%	144,300
Feb 27, 2026	13.20	13.50	13.20	13.40	13.40	2.29%	149,102
Feb 26, 2026	13.00	13.10	13.00	13.10	13.10	0.77%	75,801
Feb 25, 2026	13.10	13.10	13.00	13.00	13.00	-	42,603
Feb 24, 2026	13.00	13.20	13.00	13.00	13.00	-	120,000
Feb 23, 2026	13.30	13.30	13.00	13.00	13.00	-2.26%	61,411
Feb 20, 2026	13.20	13.30	13.20	13.30	13.30	-	19,700
Feb 19, 2026	13.30	13.30	13.20	13.30	13.30	-	41,250
Feb 18, 2026	13.20	13.30	13.10	13.30	13.30	1.53%	91,700
Feb 17, 2026	13.20	13.20	13.10	13.10	13.10	-0.76%	121,322
Feb 16, 2026	13.00	13.20	13.00	13.20	13.20	0.76%	28,000
Feb 13, 2026	13.20	13.30	13.00	13.10	13.10	-	50,204