PHIA

Philips Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Philips PHIA Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.075 0.32% 23.335 11:29:59
Open Price Low Price High Price Close Price Prev Close
23.085 23.05 23.34 23.335 23.26
more quote information »

PHIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.6924.0522.6923.502,2430.6452.84%
1 Month28.9028.91521.7024.486,000-5.57-19.26%
3 Months29.86530.8121.7026.664,687-6.53-21.87%
6 Months36.4336.4321.7028.685,510-13.10-35.95%
1 Year45.93546.98521.7030.773,383-22.60-49.2%
3 Years36.0550.8021.7032.651,647-12.72-35.27%
5 Years31.5750.8021.7032.801,309-8.24-26.08%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 23.335 0.07 0.32% 23.085 23.34 23.05 2,879
May 19 2022 23.26 -0.56 -2.35% 23.55 23.56 23.16 1,777
May 18 2022 23.82 0.11 0.46% 23.895 24.05 23.815 3,525
May 17 2022 23.71 0.30 1.28% 23.70 23.76 23.67 409
May 16 2022 23.41 0.40 1.72% 23.43 23.565 23.38 4,818
May 13 2022 23.015 0.53 2.33% 22.69 23.20 22.69 685
May 12 2022 22.49 -1.07 -4.54% 22.13 22.53 21.70 6,081
May 11 2022 23.56 -0.02 -0.06% 23.50 23.75 23.20 10,012
May 10 2022 23.575 -0.01 -0.04% 23.585 23.76 23.50 650
May 09 2022 23.585 -1.22 -4.92% 24.26 24.27 23.585 8,635
May 06 2022 24.805 -0.20 -0.78% 24.91 24.93 24.755 3,323
May 05 2022 25.00 0.26 1.05% 25.22 25.41 25.00 1,436
May 04 2022 24.74 -0.22 -0.86% 24.91 24.91 24.485 5,331
May 03 2022 24.955 -0.01 -0.02% 24.99 24.99 24.955 732
May 02 2022 24.96 0.20 0.81% 24.70 25.015 23.10 9,052
Apr 29 2022 24.76 0.39 1.6% 24.94 25.00 24.76 2,901
Apr 28 2022 24.37 0.00 0.0% 24.37 24.37 24.37 0.00
Apr 27 2022 24.37 -0.35 -1.42% 24.62 24.62 23.925 9,383
Apr 26 2022 24.72 -0.30 -1.18% 25.00 25.235 24.35 4,698
Apr 25 2022 25.015 -3.23 -11.44% 26.31 26.31 24.55 37,268
Apr 22 2022 28.245 -0.04 -0.12% 28.90 28.915 28.195 3,280
See More Historical Prices »


Your Recent History
BIT
PHIA
Philips
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.