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 Low Price High Price Open Price Previous Close Last Traded
-0.29 -0.65% 44.59 44.345 45.275 45.195 44.88 04:15:01
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.38545.91543.8444.752,014,219-0.795-1.75%
1 Month43.3346.37541.56544.052,147,3891.262.91%
3 Months39.18546.37537.51541.792,537,0115.4113.79%
6 Months42.0346.37526.91538.463,345,0412.566.09%
1 Year41.4046.37526.91539.782,775,7053.197.71%
3 Years32.0546.37526.91536.292,809,04912.5439.13%
5 Years25.60546.37520.47531.613,025,12618.9974.15%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 44.88 0.99 2.26% 43.98 45.135 43.895 1,728,418
Jul 31 2020 43.89 -0.60 -1.34% 44.455 45.11 43.84 2,320,252
Jul 30 2020 44.485 -1.24 -2.7% 45.625 45.625 43.92 2,475,870
Jul 29 2020 45.72 0.74 1.65% 44.955 45.915 44.85 2,115,706
Jul 28 2020 44.98 0.11 0.26% 45.385 45.50 44.78 1,430,848
Jul 27 2020 44.865 0.26 0.58% 44.60 45.035 44.455 1,704,216
Jul 24 2020 44.605 -1.02 -2.24% 45.00 45.02 44.23 1,612,392
Jul 23 2020 45.625 0.70 1.57% 44.95 45.63 44.61 2,082,071
Jul 22 2020 44.92 -0.37 -0.81% 44.725 45.06 44.50 1,937,116
Jul 21 2020 45.285 -0.45 -0.97% 45.81 45.935 45.135 2,407,851
Jul 20 2020 45.73 2.30 5.3% 44.30 46.375 44.30 3,002,666
Jul 17 2020 43.43 0.02 0.03% 43.39 43.675 42.98 2,325,789
Jul 16 2020 43.415 -1.01 -2.26% 43.975 43.975 43.135 2,001,431
Jul 15 2020 44.42 1.91 4.49% 42.965 44.545 42.755 2,971,377
Jul 14 2020 42.51 -0.71 -1.63% 42.735 42.795 41.96 2,613,210
Jul 13 2020 43.215 1.65 3.97% 41.705 43.215 41.67 2,537,794
Jul 10 2020 41.565 -0.37 -0.87% 41.835 41.985 41.565 1,913,467
Jul 09 2020 41.93 -0.43 -1.02% 42.38 42.475 41.80 1,794,009
Jul 08 2020 42.36 -0.39 -0.91% 42.58 43.245 42.26 1,890,646
Jul 07 2020 42.75 -0.83 -1.89% 43.33 43.45 42.50 2,082,659
Jul 06 2020 43.575 0.63 1.47% 43.61 43.845 42.94 1,674,994
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:20200804 08:30:02