FRA:PHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.50	10.90	10.50	10.90	10.90	0.93%	-
Jul 24, 2026	11.00	11.00	10.70	10.80	10.80	0.93%	-
Jul 23, 2026	10.80	10.80	10.70	10.70	10.70	-3.60%	-
Jul 22, 2026	10.90	11.10	10.90	11.10	11.10	1.83%	-
Jul 21, 2026	10.90	10.90	10.90	10.90	10.90	-1.80%	-
Jul 20, 2026	11.20	11.20	11.10	11.10	11.10	0.91%	-
Jul 17, 2026	11.00	11.00	11.00	11.00	11.00	-1.79%	-
Jul 16, 2026	11.10	11.20	11.10	11.20	11.20	-0.88%	-
Jul 15, 2026	11.10	11.30	11.10	11.30	11.30	0.89%	-
Jul 14, 2026	11.50	11.50	11.20	11.20	11.20	-1.75%	-
Jul 13, 2026	11.50	11.50	10.90	11.40	11.40	-	-
Jul 10, 2026	11.70	12.20	11.40	11.40	11.40	-7.32%	-
Jul 9, 2026	11.90	12.30	11.90	12.30	12.30	0.82%	-
Jul 8, 2026	12.00	12.20	12.00	12.20	12.20	5.17%	-
Jul 7, 2026	11.90	11.90	11.60	11.60	11.60	-1.69%	-
Jul 6, 2026	11.50	11.80	11.50	11.80	11.80	3.51%	-
Jul 3, 2026	11.40	11.90	11.40	11.40	11.40	-1.72%	-
Jul 2, 2026	11.40	11.60	11.40	11.60	11.60	-	-
Jul 1, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Jun 30, 2026	11.20	11.60	11.20	11.60	11.60	1.75%	-
Jun 29, 2026	11.10	11.40	11.10	11.40	11.40	3.64%	-
Jun 26, 2026	11.10	11.20	11.00	11.00	11.00	-1.79%	-
Jun 25, 2026	10.90	11.20	10.90	11.20	11.20	0.90%	-
Jun 24, 2026	10.80	11.10	10.80	11.10	11.10	-0.89%	-
Jun 23, 2026	10.60	11.20	10.60	11.20	11.20	2.75%	-
Jun 22, 2026	10.70	10.90	10.70	10.90	10.90	1.87%	-
Jun 19, 2026	10.70	10.80	10.70	10.70	10.70	-1.83%	-
Jun 18, 2026	10.40	11.00	10.40	10.90	10.90	9.00%	-
Jun 17, 2026	10.20	10.50	10.00	10.00	10.00	-6.54%	-
Jun 16, 2026	10.50	10.80	10.50	10.70	10.70	-0.93%	-
Jun 15, 2026	10.50	10.80	10.50	10.80	10.80	1.89%	-
Jun 12, 2026	10.60	10.60	10.60	10.60	10.60	1.92%	-
Jun 11, 2026	10.10	10.40	10.10	10.40	10.40	-	-
Jun 10, 2026	10.40	10.50	10.40	10.40	10.40	-2.80%	-
Jun 9, 2026	10.50	10.70	10.50	10.70	10.70	-0.93%	-
Jun 8, 2026	10.70	10.80	10.50	10.80	10.80	-6.09%	-
Jun 5, 2026	10.20	11.50	10.20	11.50	11.50	11.65%	181
Jun 4, 2026	10.00	10.40	10.00	10.30	10.30	0.98%	-
Jun 3, 2026	10.00	10.20	10.00	10.20	10.20	-3.77%	-
Jun 2, 2026	10.70	10.70	10.60	10.60	10.60	-1.85%	-
Jun 1, 2026	10.60	11.00	10.60	10.80	10.80	-2.70%	-
May 29, 2026	11.10	11.40	11.10	11.10	11.10	-1.77%	-
May 28, 2026	11.10	12.00	11.10	11.30	11.30	0.89%	1,234
May 27, 2026	11.10	11.30	11.10	11.20	11.20	-0.88%	-
May 26, 2026	11.50	11.70	11.20	11.30	11.30	3.67%	886
May 22, 2026	10.50	10.90	10.50	10.90	10.90	1.87%	-
May 21, 2026	10.50	10.80	10.50	10.70	10.70	0.94%	-
May 20, 2026	10.30	10.60	10.30	10.60	10.60	1.92%	-
May 19, 2026	10.30	11.20	10.30	10.40	10.40	-1.89%	251
May 18, 2026	10.50	10.60	10.50	10.60	10.60	-0.93%	-