Koninklijke Philips N.V. (LON:0A2M)
London · Delayed Price · Currency is GBP · Price in USD 26.46
+0.21 (0.78%)
At close: Aug 1, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.65 | 26.65 | 26.46 | 26.46 | 26.46 | 0.78% | 4,399 |
| Jul 31, 2025 | 26.41 | 26.50 | 26.21 | 26.26 | 26.26 | -3.14% | 1,413 |
| Jul 30, 2025 | 27.50 | 27.52 | 26.98 | 27.11 | 27.11 | -3.20% | 1,313 |
| Jul 29, 2025 | 26.50 | 28.70 | 26.50 | 28.00 | 28.00 | 9.03% | 12,631 |
| Jul 28, 2025 | 25.79 | 25.79 | 25.62 | 25.68 | 25.68 | -1.66% | 1,874 |
| Jul 25, 2025 | 25.76 | 26.12 | 25.66 | 26.12 | 26.12 | 0.58% | 3,333 |
| Jul 24, 2025 | 25.63 | 25.97 | 25.59 | 25.97 | 25.97 | 1.39% | 231 |
| Jul 23, 2025 | 25.33 | 25.62 | 25.29 | 25.61 | 25.61 | 2.75% | 503 |
| Jul 22, 2025 | 24.68 | 24.93 | 24.68 | 24.93 | 24.93 | 1.44% | 593 |
| Jul 21, 2025 | 24.46 | 24.57 | 24.43 | 24.57 | 24.57 | 0.13% | 78 |
| Jul 18, 2025 | 24.76 | 24.76 | 24.53 | 24.54 | 24.54 | 0.28% | 2,428 |
| Jul 17, 2025 | 24.35 | 24.56 | 24.35 | 24.47 | 24.47 | 0.70% | 427 |
| Jul 16, 2025 | 24.18 | 24.31 | 24.04 | 24.30 | 24.30 | 0.88% | 734 |
| Jul 15, 2025 | 24.18 | 24.22 | 24.09 | 24.09 | 24.09 | 0.25% | 2,546 |
| Jul 14, 2025 | 23.90 | 24.03 | 23.90 | 24.03 | 24.03 | -0.04% | 344 |
| Jul 11, 2025 | 24.16 | 24.19 | 23.97 | 24.04 | 24.04 | -2.43% | 137 |
| Jul 10, 2025 | 24.33 | 24.65 | 24.33 | 24.64 | 24.64 | 2.62% | 106 |
| Jul 9, 2025 | 24.17 | 24.17 | 24.00 | 24.01 | 24.01 | 0.42% | 30 |
| Jul 8, 2025 | 23.74 | 23.91 | 23.74 | 23.91 | 23.91 | -0.25% | 121 |
| Jul 7, 2025 | 23.98 | 23.98 | 23.97 | 23.97 | 23.97 | -0.79% | 475 |
| Jul 3, 2025 | 24.32 | 24.32 | 24.15 | 24.16 | 24.16 | -1.19% | 138 |
| Jul 2, 2025 | 24.23 | 24.45 | 24.23 | 24.45 | 24.45 | 1.12% | 40 |
| Jul 1, 2025 | 23.75 | 24.23 | 23.75 | 24.18 | 24.18 | 1.17% | 618 |
| Jun 30, 2025 | 24.00 | 24.08 | 23.90 | 23.90 | 23.90 | -1.24% | 95 |
| Jun 27, 2025 | 23.96 | 24.20 | 23.96 | 24.20 | 24.20 | 0.54% | 1,249 |
| Jun 26, 2025 | 23.91 | 24.07 | 23.91 | 24.07 | 24.07 | 0.99% | 8 |
| Jun 25, 2025 | 23.68 | 23.84 | 23.65 | 23.84 | 23.84 | 0.02% | 215 |
| Jun 24, 2025 | 23.52 | 23.83 | 23.52 | 23.83 | 23.83 | 6.19% | 224 |
| Jun 23, 2025 | 22.30 | 22.45 | 22.28 | 22.44 | 22.44 | 0.80% | 362 |
| Jun 20, 2025 | 22.52 | 22.55 | 22.26 | 22.26 | 22.26 | 0.64% | 157 |
| Jun 18, 2025 | 22.30 | 22.30 | 21.99 | 22.12 | 22.12 | -0.36% | 729 |
| Jun 17, 2025 | 22.66 | 22.66 | 22.20 | 22.20 | 22.20 | -3.15% | 76 |
| Jun 16, 2025 | 22.89 | 23.05 | 22.88 | 22.92 | 22.92 | 0.13% | 613 |
| Jun 13, 2025 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | -3.21% | 251 |
| Jun 12, 2025 | 23.53 | 23.65 | 23.53 | 23.65 | 23.65 | -0.36% | 16 |
| Jun 11, 2025 | 23.81 | 23.93 | 23.74 | 23.74 | 23.74 | -0.25% | 1,850 |
| Jun 10, 2025 | 23.64 | 23.80 | 23.64 | 23.80 | 23.80 | 1.00% | 1,535 |
| Jun 9, 2025 | 23.58 | 23.62 | 23.53 | 23.56 | 23.56 | 0.08% | 3,017 |
| Jun 6, 2025 | 23.23 | 23.54 | 23.23 | 23.54 | 23.54 | 1.09% | 1,077 |
| Jun 5, 2025 | 23.00 | 23.29 | 23.00 | 23.29 | 23.29 | 0.86% | 537 |
| Jun 4, 2025 | 22.96 | 23.09 | 22.95 | 23.09 | 23.09 | 1.18% | 41 |
| Jun 3, 2025 | 22.52 | 22.83 | 22.50 | 22.82 | 22.82 | 0.75% | 329 |
| Jun 2, 2025 | 22.73 | 22.73 | 22.60 | 22.65 | 22.65 | -0.22% | 121 |
| May 30, 2025 | 22.80 | 22.94 | 22.74 | 22.70 | 22.70 | - | 49 |
| May 29, 2025 | 23.04 | 23.04 | 23.04 | 22.70 | 22.70 | - | 133 |
| May 28, 2025 | 22.93 | 22.96 | 22.90 | 22.70 | 22.70 | - | 2,665 |
| May 27, 2025 | 23.09 | 23.19 | 23.09 | 22.70 | 22.70 | - | 637 |
| May 23, 2025 | 22.48 | 22.56 | 22.41 | 22.70 | 22.70 | - | 138 |
| May 22, 2025 | 23.18 | 23.21 | 22.88 | 22.70 | 22.70 | - | 1,278 |
| May 21, 2025 | 24.06 | 24.06 | 23.60 | 22.70 | 22.70 | - | 1,706 |