Koninklijke Philips N.V. (BVMF:PHGN34)
Brazil · Delayed Price · Currency is BRL 126.83
-0.17 (-0.13%)
At close: May 13, 2026
BVMF:PHGN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 125.47 | 126.83 | 124.92 | 126.83 | 126.83 | -0.13% | 450 |
| May 12, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | -5.88% | 42 |
| May 7, 2026 | 134.94 | 134.94 | 134.94 | 134.94 | 130.61 | 1.17% | 450 |
| May 6, 2026 | 133.90 | 133.90 | 133.12 | 133.38 | 129.10 | 2.81% | 7 |
| May 5, 2026 | 130.00 | 130.00 | 129.74 | 129.74 | 125.58 | -0.99% | 3 |
| May 4, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 126.84 | 1.79% | 1 |
| Apr 29, 2026 | 128.73 | 128.73 | 128.73 | 128.73 | 124.60 | -6.17% | 20 |
| Apr 23, 2026 | 138.50 | 138.50 | 137.20 | 137.20 | 132.80 | -5.41% | 201 |
| Apr 16, 2026 | 145.95 | 145.95 | 145.05 | 145.05 | 140.40 | -0.41% | 256 |
| Apr 15, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 140.98 | 1.40% | 10 |
| Apr 10, 2026 | 145.77 | 145.77 | 143.64 | 143.64 | 139.03 | 3.71% | 22 |
| Apr 7, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 134.06 | -0.87% | 70 |
| Mar 31, 2026 | 139.72 | 139.72 | 139.72 | 139.72 | 135.24 | -0.40% | 1 |
| Mar 27, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 135.78 | -4.57% | 1 |
| Mar 17, 2026 | 147.60 | 147.60 | 147.00 | 147.00 | 142.28 | -0.31% | 55 |
| Mar 16, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 142.72 | -0.51% | 300 |
| Mar 13, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 143.45 | 0.41% | 1 |
| Mar 12, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 142.87 | -0.81% | 1 |
| Mar 11, 2026 | 148.65 | 148.80 | 148.65 | 148.80 | 144.03 | -6.91% | 301 |
| Mar 2, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 154.71 | -2.87% | 200 |
| Feb 27, 2026 | 164.56 | 164.56 | 164.56 | 164.56 | 159.28 | 0.13% | 8 |
| Feb 26, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 159.07 | - | 9 |
| Feb 12, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 159.07 | 2.71% | 100 |
| Feb 11, 2026 | 171.53 | 171.53 | 160.00 | 160.00 | 154.87 | -6.72% | 12 |
| Feb 10, 2026 | 172.10 | 172.70 | 171.53 | 171.53 | 166.03 | 11.38% | 403 |
| Feb 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 149.06 | -0.19% | 200 |
| Feb 4, 2026 | 150.75 | 154.30 | 150.75 | 154.30 | 149.35 | 2.46% | 101 |
| Jan 30, 2026 | 151.30 | 151.30 | 150.60 | 150.60 | 145.77 | -0.26% | 600 |
| Jan 28, 2026 | 160.45 | 160.45 | 151.00 | 151.00 | 146.16 | -1.18% | 12 |
| Jan 27, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 147.90 | -1.04% | 100 |
| Jan 26, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 149.45 | -2.15% | 200 |
| Jan 22, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 152.74 | 2.27% | 200 |
| Jan 21, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 149.35 | 0.33% | 3 |
| Jan 20, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 148.87 | -4.71% | 100 |
| Jan 15, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 156.22 | 8.14% | 1 |
| Jan 5, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 144.46 | -1.58% | 12 |
| Dec 29, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 146.79 | 6.18% | 11 |
| Dec 15, 2025 | 143.08 | 143.50 | 142.83 | 142.83 | 138.25 | -3.43% | 102 |
| Dec 9, 2025 | 147.60 | 147.90 | 147.60 | 147.90 | 143.16 | 0.14% | 4 |
| Dec 5, 2025 | 146.86 | 147.70 | 146.86 | 147.70 | 142.96 | -0.54% | 102 |
| Dec 3, 2025 | 148.65 | 148.65 | 148.50 | 148.50 | 143.74 | 0.20% | 2 |
| Nov 24, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 143.45 | 0.34% | 35 |
| Nov 21, 2025 | 148.54 | 148.54 | 147.70 | 147.70 | 142.96 | -3.54% | 35 |