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
	0.195	0.45%	43.115	11:40:00

Open Price	Low Price	High Price	Close Price	Previous Close
43.03	42.775	43.375	43.115	42.92

PHIA Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	42.785	43.86	42.555	43.25	2,349,047	0.33	0.77%
1 Month	42.91	45.48	42.52	43.86	2,221,200	0.205	0.48%
3 Months	39.97	45.48	37.98	41.56	2,245,495	3.15	7.87%
6 Months	40.585	46.375	37.98	42.03	2,249,760	2.53	6.23%
1 Year	41.38	46.375	26.915	40.07	2,698,683	1.74	4.19%
3 Years	32.31	46.375	26.915	37.08	2,714,446	10.81	33.44%
5 Years	24.495	46.375	20.775	32.81	2,916,248	18.62	76.02%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 03 2020	42.96	0.00	0.0%	42.96	42.96	42.96	0.00
Dec 02 2020	42.96	-0.64	-1.46%	43.56	43.70	42.875	1,847,155
Dec 01 2020	43.595	0.23	0.54%	43.635	43.86	43.295	1,917,805
Nov 30 2020	43.36	0.13	0.3%	43.055	43.81	43.055	3,993,992
Nov 27 2020	43.23	0.42	0.99%	42.785	43.355	42.645	2,365,185
Nov 26 2020	42.805	0.16	0.38%	42.685	42.97	42.41	1,504,192
Nov 25 2020	42.645	-0.05	-0.11%	42.53	42.96	42.525	1,670,949
Nov 24 2020	42.69	-0.54	-1.24%	43.405	43.525	42.56	2,071,392
Nov 23 2020	43.225	-0.35	-0.8%	43.805	44.03	43.225	1,561,568
Nov 20 2020	43.575	0.00	0.0%	43.575	43.575	43.575	0.00
Nov 19 2020	43.575	-0.42	-0.95%	43.87	43.915	43.285	2,250,131
Nov 18 2020	43.995	-0.55	-1.22%	44.21	44.525	43.855	1,837,212
Nov 17 2020	44.54	-0.34	-0.75%	44.53	44.94	44.335	1,936,570
Nov 16 2020	44.875	0.00	0.0%	44.875	44.875	44.875	0.00
Nov 13 2020	44.875	-0.16	-0.34%	45.05	45.48	44.875	1,810,217
Nov 12 2020	45.03	0.02	0.06%	44.885	45.48	44.745	2,403,109
Nov 11 2020	45.005	0.36	0.8%	44.495	45.205	44.18	1,703,558
Nov 10 2020	44.65	0.05	0.12%	44.475	45.03	43.96	3,386,730
Nov 09 2020	44.595	1.55	3.59%	43.50	45.375	43.25	3,785,289
Nov 06 2020	43.05	0.45	1.04%	42.91	43.28	42.52	1,890,615
Nov 05 2020	42.605	0.00	0.0%	42.605	42.605	42.605	0.00
Nov 04 2020	42.605	1.32	3.2%	41.14	42.83	40.95	2,873,434