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
0.195 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
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.78543.8642.55543.252,349,0470.330.77%
1 Month42.9145.4842.5243.862,221,2000.2050.48%
3 Months39.9745.4837.9841.562,245,4953.157.87%
6 Months40.58546.37537.9842.032,249,7602.536.23%
1 Year41.3846.37526.91540.072,698,6831.744.19%
3 Years32.3146.37526.91537.082,714,44610.8133.44%
5 Years24.49546.37520.77532.812,916,24818.6276.02%

PHIA 1 Month Historical Prices

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
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 17:46:52