Koninklijke Philips N.V. (BVMF:PHGN34)
Brazil · Delayed Price · Currency is BRL 149.25
-2.40 (-1.58%)
At close: Jan 5, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - | 1 |
| Aug 18, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 1.85% | 1 |
| Aug 14, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - | 1 |
| Aug 13, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | -0.24% | 1 |
| Aug 8, 2025 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 0.14% | 3 |
| Aug 4, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.61% | 1 |
| Aug 1, 2025 | 147.30 | 147.90 | 145.50 | 146.70 | 146.70 | -0.20% | 35 |
| Jul 31, 2025 | 148.05 | 148.05 | 147.00 | 147.00 | 147.00 | -7.02% | 2 |
| Jul 29, 2025 | 158.14 | 158.14 | 157.50 | 158.10 | 158.10 | 9.91% | 143 |
| Jul 28, 2025 | 143.72 | 143.85 | 143.72 | 143.85 | 143.85 | -0.63% | 24 |
| Jul 25, 2025 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | 1.57% | 10 |
| Jul 23, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | 2.62% | 1 |
| Jul 22, 2025 | 138.00 | 138.88 | 138.00 | 138.88 | 138.88 | 1.95% | 605 |
| Jul 21, 2025 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | -0.71% | 2 |