Koninklijke Philips N.V. (BVMF:PHGN34)
Brazil · Delayed Price · Currency is BRL 164.56
+0.22 (0.13%)
At close: Feb 27, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | 0.13% | 8 |
| Feb 26, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - | 9 |
| Feb 12, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | 2.71% | 100 |
| Feb 11, 2026 | 171.53 | 171.53 | 160.00 | 160.00 | 160.00 | -6.72% | 12 |
| Feb 10, 2026 | 172.10 | 172.70 | 171.53 | 171.53 | 171.53 | 11.38% | 403 |
| Feb 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.19% | 200 |
| Feb 4, 2026 | 150.75 | 154.30 | 150.75 | 154.30 | 154.30 | 2.46% | 101 |
| Jan 30, 2026 | 151.30 | 151.30 | 150.60 | 150.60 | 150.60 | -0.26% | 600 |
| Jan 28, 2026 | 160.45 | 160.45 | 151.00 | 151.00 | 151.00 | -1.18% | 12 |
| Jan 27, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.04% | 100 |
| Jan 26, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -2.15% | 200 |
| Jan 22, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 2.27% | 200 |
| Jan 21, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.33% | 3 |
| Jan 20, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -4.71% | 100 |
| Jan 15, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 8.14% | 1 |
| Jan 5, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -1.58% | 12 |
| Dec 29, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 6.18% | 11 |
| Dec 15, 2025 | 143.08 | 143.50 | 142.83 | 142.83 | 142.83 | -3.43% | 102 |
| Dec 9, 2025 | 147.60 | 147.90 | 147.60 | 147.90 | 147.90 | 0.14% | 4 |
| Dec 5, 2025 | 146.86 | 147.70 | 146.86 | 147.70 | 147.70 | -0.54% | 102 |
| Dec 3, 2025 | 148.65 | 148.65 | 148.50 | 148.50 | 148.50 | 0.20% | 2 |
| Nov 24, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.34% | 35 |
| Nov 21, 2025 | 148.54 | 148.54 | 147.70 | 147.70 | 147.70 | -3.54% | 35 |
| Nov 13, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | 2.39% | 100 |
| Nov 10, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -0.80% | 200 |
| Nov 6, 2025 | 150.90 | 150.90 | 150.75 | 150.75 | 150.75 | 2.03% | 5 |
| Oct 31, 2025 | 147.15 | 147.75 | 147.15 | 147.75 | 147.75 | -4.37% | 404 |
| Oct 22, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0.98% | 400 |
| Oct 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.78% | 2 |
| Oct 17, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.19% | 1 |
| Oct 16, 2025 | 153.45 | 154.50 | 153.45 | 154.50 | 154.50 | 2.05% | 415 |
| Oct 10, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.13% | 16 |
| Oct 8, 2025 | 149.85 | 151.20 | 149.85 | 151.20 | 151.20 | 4.96% | 101 |
| Sep 30, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | -3.57% | 1 |
| Sep 22, 2025 | 149.10 | 149.40 | 148.80 | 149.40 | 149.40 | -1.39% | 51 |
| Sep 5, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1.73% | 3 |
| Sep 1, 2025 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | 0.38% | 1 |