Koninklijke Philips NV Historical Data - PHIA

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Koninklijke Philips NV PHIA Euronext Ordinary Share NL0000009538
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.275 0.67% 41.29 40.505 41.865 40.585 41.015 11:40:00
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.0041.86539.7540.912,500,9331.293.23%
1 Month39.9042.3637.51540.032,615,7691.393.48%
3 Months31.49542.3626.91536.463,820,4199.8031.1%
6 Months41.3845.92526.91538.633,158,294-0.09-0.22%
1 Year35.4145.92526.91539.412,719,1865.8816.61%
3 Years32.0045.92526.91535.712,848,9049.2929.03%
5 Years24.5045.92520.47530.933,095,38016.7968.53%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 41.29 0.27 0.67% 40.585 41.865 40.505 2,937,786
Jun 03 2020 41.015 0.12 0.28% 41.195 41.20 40.485 2,858,017
Jun 02 2020 40.90 -0.02 -0.04% 41.00 41.155 40.445 2,439,750
Jun 01 2020 40.915 0.13 0.31% 41.00 41.255 40.745 1,318,330
May 29 2020 40.79 -0.18 -0.44% 40.735 41.565 40.465 3,661,549
May 28 2020 40.97 1.12 2.8% 40.00 41.355 39.75 2,227,020
May 27 2020 39.855 -1.12 -2.72% 40.915 41.13 39.35 3,021,514
May 26 2020 40.97 -1.07 -2.55% 42.33 42.36 40.97 2,814,396
May 25 2020 42.04 1.30 3.19% 41.26 42.15 41.01 1,578,147
May 22 2020 40.74 -0.10 -0.24% 40.435 40.865 40.21 2,213,538
May 21 2020 40.84 -0.55 -1.32% 40.935 41.535 40.815 2,261,247
May 20 2020 41.385 1.47 3.68% 39.80 41.45 39.745 3,517,525
May 19 2020 39.915 0.14 0.35% 39.92 39.965 39.305 2,897,246
May 18 2020 39.775 1.86 4.89% 38.405 39.915 38.37 2,506,614
May 15 2020 37.92 0.14 0.36% 38.00 38.36 37.69 3,485,965
May 14 2020 37.785 -1.52 -3.87% 38.77 38.86 37.515 4,496,220
May 13 2020 39.305 -0.25 -0.63% 38.475 39.445 38.335 3,138,514
May 12 2020 39.555 0.20 0.52% 39.185 39.865 39.035 2,378,409
May 11 2020 39.35 -0.25 -0.63% 39.82 40.155 39.24 2,211,399
May 08 2020 39.60 -0.07 -0.18% 39.835 39.955 39.30 1,292,170
May 07 2020 39.67 -0.15 -0.36% 39.90 40.09 39.405 1,997,808
May 06 2020 39.815 -0.07 -0.18% 39.95 40.265 39.67 2,670,046
May 05 2020 39.885 0.77 1.97% 39.18 40.13 38.89 2,729,089
See More Historical Prices »


Your Recent History
EU
PHIA
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.