Koninklijke Philips NV Historical Data - PHIA

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Koninklijke Philips NV PHIA Euronext Ordinary Share NL0000009538
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.705 -1.56% 44.38 44.38 45.345 44.94 45.085 00:40:00
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.70545.34544.21544.771,484,504-0.325-0.73%
1 Month45.35545.92541.4043.662,245,001-0.975-2.15%
3 Months42.05545.92540.97543.521,949,7682.335.53%
6 Months42.0045.92537.4742.052,154,5892.385.67%
1 Year34.8945.92534.5039.702,247,3919.4927.2%
3 Years27.99545.92527.6635.062,723,84216.3958.53%
5 Years25.58545.92520.47530.153,072,93918.8073.46%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 45.085 0.30 0.67% 44.975 45.085 44.715 1,432,332
Feb 19 2020 44.785 0.05 0.12% 44.41 44.885 44.225 1,372,262
Feb 18 2020 44.73 0.18 0.4% 44.55 44.82 44.255 1,062,745
Feb 15 2020 44.55 -0.15 -0.34% 44.645 44.78 44.31 1,372,258
Feb 14 2020 44.70 -0.17 -0.37% 44.705 44.935 44.215 2,182,923
Feb 13 2020 44.865 0.26 0.58% 44.665 44.915 44.555 1,802,513
Feb 12 2020 44.605 0.26 0.59% 44.525 45.235 44.525 1,902,661
Feb 11 2020 44.345 0.34 0.78% 43.92 44.345 43.85 1,194,841
Feb 08 2020 44.00 -0.08 -0.17% 44.02 44.24 43.885 1,615,361
Feb 07 2020 44.075 0.57 1.3% 43.675 44.105 43.53 1,922,258
Feb 06 2020 43.51 0.30 0.69% 43.04 43.60 42.75 2,301,019
Feb 05 2020 43.21 1.23 2.92% 42.03 43.34 42.03 2,768,564
Feb 04 2020 41.985 0.59 1.41% 41.655 42.235 41.50 2,729,291
Feb 01 2020 41.40 -1.03 -2.42% 42.51 42.665 41.40 3,829,983
Jan 31 2020 42.425 -0.56 -1.3% 42.45 42.53 42.175 3,397,599
Jan 30 2020 42.985 -0.40 -0.91% 43.39 43.49 42.66 3,316,168
Jan 29 2020 43.38 -0.92 -2.08% 44.00 44.40 42.62 3,931,436
Jan 28 2020 44.30 -1.31 -2.87% 45.105 45.26 44.04 2,620,317
Jan 25 2020 45.61 0.84 1.86% 44.82 45.925 44.82 2,011,576
Jan 24 2020 44.775 -0.82 -1.8% 45.355 45.635 44.775 2,133,903
Jan 23 2020 45.595 0.63 1.41% 45.15 45.84 45.02 2,322,318
Jan 22 2020 44.96 -0.09 -0.2% 44.89 44.96 44.57 1,344,821
Jan 21 2020 45.05 0.02 0.04% 44.99 45.12 44.86 921,512
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200220 22:30:53