PHIA

Koninklijke Philips NV Historical Data

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 Last Traded
0.405 0.82% 49.905 08:14:00
Open Price Low Price High Price Close Price Prev Close
49.675 49.59 50.21 49.50
more quote information »

PHIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.5550.8148.0050.131,712,049-0.645-1.28%
1 Month47.9950.9846.9949.381,602,5901.923.99%
3 Months47.3050.9844.62547.431,711,7152.615.51%
6 Months43.1650.9839.77545.241,915,1516.7515.63%
1 Year39.85550.9837.51542.842,197,77810.0525.22%
3 Years33.9250.9826.91538.452,592,00615.9947.13%
5 Years25.19550.9820.9034.392,764,12424.7198.08%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 49.50 -1.01 -2.0% 49.635 50.06 48.00 2,282,595
Apr 19 2021 50.51 -0.03 -0.06% 50.58 50.80 50.42 1,209,906
Apr 16 2021 50.54 0.02 0.04% 50.52 50.81 50.15 1,833,874
Apr 15 2021 50.52 0.67 1.33% 49.90 50.70 49.775 1,622,765
Apr 14 2021 49.855 -0.58 -1.14% 50.55 50.56 49.825 1,611,104
Apr 13 2021 50.43 -0.01 -0.02% 50.12 50.89 50.04 1,575,940
Apr 12 2021 50.44 -0.39 -0.77% 50.93 50.98 50.29 1,188,559
Apr 09 2021 50.83 0.27 0.53% 50.56 50.86 50.42 1,092,479
Apr 08 2021 50.56 1.25 2.53% 49.58 50.76 49.53 1,648,467
Apr 07 2021 49.31 -0.09 -0.18% 49.335 49.71 49.25 1,119,607
Apr 06 2021 49.40 0.24 0.49% 49.80 49.80 49.015 1,589,095
Apr 01 2021 49.16 0.48 1.0% 49.27 49.27 48.585 1,534,910
Mar 31 2021 48.675 0.31 0.65% 48.48 48.905 48.355 2,096,998
Mar 30 2021 48.36 0.08 0.17% 48.36 48.555 48.115 1,486,952
Mar 29 2021 48.28 0.18 0.37% 48.175 48.385 47.965 1,358,788
Mar 26 2021 48.10 -0.31 -0.63% 48.345 48.56 47.84 1,695,571
Mar 25 2021 48.405 1.20 2.53% 47.025 48.405 46.99 2,152,615
Mar 24 2021 47.21 -0.92 -1.9% 47.99 48.175 47.195 1,746,400
Mar 23 2021 48.125 0.75 1.58% 48.19 48.755 48.00 1,804,022
Mar 22 2021 47.375 0.00 0.0% 47.375 47.375 47.375 0.00
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.