Koninklijke Philips N.V. (BVMF:PHGN34)
Brazil · Delayed Price · Currency is BRL 149.55
0.00 (0.00%)
At close: Nov 10, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 2.07% | 50 |
| Jul 10, 2025 | 135.00 | 135.00 | 134.42 | 134.42 | 134.42 | 1.55% | 5 |
| Jul 2, 2025 | 132.21 | 132.37 | 132.21 | 132.37 | 132.37 | 0.91% | 28 |
| Jun 30, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | -0.06% | 2 |
| Jun 27, 2025 | 130.91 | 131.25 | 130.90 | 131.25 | 131.25 | -1.31% | 1,150 |
| Jun 26, 2025 | 132.60 | 132.99 | 132.60 | 132.99 | 132.99 | 1.03% | 4 |
| Jun 25, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - | 1 |
| Jun 24, 2025 | 129.96 | 131.64 | 129.96 | 131.64 | 131.64 | 8.43% | 9 |
| Jun 18, 2025 | 121.56 | 121.68 | 121.40 | 121.40 | 121.40 | -3.46% | 753 |
| Jun 16, 2025 | 125.75 | 127.27 | 125.75 | 125.75 | 125.75 | -1.60% | 57 |
| Jun 13, 2025 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | -2.96% | 100 |
| Jun 12, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | -0.05% | 50 |
| Jun 11, 2025 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | -1.41% | 10 |
| Jun 10, 2025 | 131.56 | 133.64 | 131.04 | 133.64 | 133.64 | 1.68% | 968 |
| Jun 9, 2025 | 131.17 | 131.43 | 131.17 | 131.43 | 131.43 | 0.79% | 12 |
| Jun 5, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 1.63% | 1 |
| Jun 3, 2025 | 128.96 | 128.96 | 128.31 | 128.31 | 128.31 | -0.80% | 3 |
| Jun 2, 2025 | 129.09 | 129.35 | 128.70 | 129.35 | 129.35 | -1.87% | 3 |
| May 30, 2025 | 131.17 | 131.82 | 131.17 | 131.82 | 131.82 | 0.50% | 4 |
| May 28, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 0.30% | 1 |
| May 27, 2025 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | 1.31% | 1 |
| May 26, 2025 | 128.91 | 129.09 | 128.91 | 129.09 | 129.09 | -3.04% | 2 |
| May 21, 2025 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | -2.03% | 1 |