FRA:PHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.00	10.20	10.00	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%	-
May 15, 2026	10.60	10.90	10.60	10.70	10.70	-3.60%	-
May 14, 2026	10.50	11.10	10.50	11.10	11.10	4.72%	-
May 13, 2026	10.60	10.80	10.60	10.60	10.60	-0.93%	-
May 12, 2026	10.20	10.70	10.20	10.70	10.70	1.90%	-
May 11, 2026	10.50	10.50	10.50	10.50	10.50	0.96%	-
May 8, 2026	9.70	10.40	9.70	10.40	10.40	5.58%	-
May 7, 2026	13.30	13.30	9.85	9.85	9.85	-27.57%	49
May 6, 2026	13.10	13.70	13.10	13.60	13.60	-1.45%	-
May 5, 2026	13.30	13.80	13.30	13.80	13.80	1.47%	-
May 4, 2026	13.80	14.00	13.60	13.60	13.60	-0.73%	-
Apr 30, 2026	13.30	13.70	13.30	13.70	13.70	0.74%	-
Apr 29, 2026	13.30	13.60	13.30	13.60	13.60	0.74%	-
Apr 28, 2026	13.70	13.70	13.50	13.50	13.50	-0.74%	-
Apr 27, 2026	13.50	13.70	13.50	13.60	13.60	-2.16%	-
Apr 24, 2026	13.50	13.90	13.50	13.90	13.90	-	-
Apr 23, 2026	13.90	13.90	13.90	13.90	13.90	-0.71%	-
Apr 22, 2026	13.80	14.00	13.80	14.00	14.00	-0.71%	-
Apr 21, 2026	14.20	14.30	14.10	14.10	14.10	-3.42%	-
Apr 20, 2026	14.00	15.30	14.00	14.60	14.60	0.69%	400
Apr 17, 2026	14.00	14.50	14.00	14.50	14.50	-0.68%	-
Apr 16, 2026	14.30	14.70	14.30	14.60	14.60	-	-
Apr 15, 2026	14.30	15.30	14.30	14.60	14.60	1.39%	-
Apr 14, 2026	13.70	14.40	13.70	14.40	14.40	2.13%	-
Apr 13, 2026	13.90	14.20	13.90	14.10	14.10	-2.08%	-
Apr 10, 2026	13.80	14.40	13.80	14.40	14.40	3.60%	-
Apr 9, 2026	13.80	14.00	13.80	13.90	13.90	-2.80%	-
Apr 8, 2026	13.30	14.30	13.30	14.30	14.30	3.62%	-
Apr 7, 2026	13.60	13.90	13.60	13.80	13.80	0.73%	-
Apr 2, 2026	13.90	13.90	13.70	13.70	13.70	0.74%	-
Apr 1, 2026	13.60	14.20	13.60	13.60	13.60	-0.73%	-
Mar 31, 2026	13.30	14.30	13.30	13.70	13.70	0.74%	34
Mar 30, 2026	13.50	13.60	13.30	13.60	13.60	-	-
Mar 27, 2026	13.40	13.80	13.40	13.60	13.60	0.74%	-
Mar 26, 2026	13.30	13.50	13.20	13.50	13.50	-0.74%	-
Mar 25, 2026	13.10	13.60	13.10	13.60	13.60	3.03%	-
Mar 24, 2026	13.10	13.40	13.10	13.20	13.20	-6.38%	-
Mar 23, 2026	12.70	14.10	12.70	14.10	14.10	7.63%	67
Mar 20, 2026	12.70	13.10	12.70	13.10	13.10	1.55%	-