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
Koninklijke Philips NV PHIA Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.01% 39.915 06:19:56
Open Price Low Price High Price Close Price Prev Close
39.75 39.585 40.06 39.92
more quote information »

PHIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.5040.67539.3639.852,659,8380.4151.05%
1 Month38.46541.55537.86539.612,868,1451.453.77%
3 Months42.07542.3937.03539.162,927,195-2.16-5.13%
6 Months47.7750.9837.03541.342,551,710-7.86-16.44%
1 Year39.28550.9837.03542.362,279,8870.631.6%
3 Years39.34550.9826.91539.042,566,8130.571.45%
5 Years26.0750.9825.7035.892,727,08213.8553.11%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2021 39.925 0.00 0.0% 39.925 39.925 39.925 0.00
Sep 17 2021 39.925 0.00 0.0% 39.925 39.925 39.925 0.00
Sep 16 2021 39.925 0.52 1.31% 39.41 40.14 39.36 2,622,884
Sep 15 2021 39.41 -0.39 -0.97% 39.835 40.00 39.41 2,007,532
Sep 14 2021 39.795 0.19 0.48% 39.50 39.89 39.38 1,607,145
Sep 13 2021 39.605 -0.28 -0.7% 39.98 40.07 39.60 1,725,992
Sep 10 2021 39.885 -0.23 -0.57% 40.11 40.175 39.65 2,162,282
Sep 09 2021 40.115 -0.09 -0.22% 39.895 40.40 39.75 2,612,328
Sep 08 2021 40.205 -0.84 -2.05% 41.40 41.555 40.08 4,615,961
Sep 07 2021 41.045 0.26 0.64% 40.52 41.165 40.50 3,093,677
Sep 06 2021 40.785 0.84 2.1% 40.215 40.97 40.045 2,593,450
Sep 03 2021 39.945 -0.20 -0.5% 40.205 40.63 39.795 3,208,686
Sep 02 2021 40.145 0.81 2.05% 39.40 40.27 39.40 3,844,402
Sep 01 2021 39.34 0.30 0.77% 39.82 40.815 39.33 4,684,025
Aug 31 2021 39.04 0.85 2.23% 38.50 39.245 38.20 4,769,205
Aug 30 2021 38.19 0.13 0.33% 38.155 38.21 37.975 1,413,942
Aug 27 2021 38.065 0.03 0.08% 37.90 38.19 37.865 1,942,602
Aug 26 2021 38.035 -0.28 -0.72% 38.14 38.275 37.90 2,274,718
Aug 25 2021 38.31 -0.28 -0.73% 38.45 38.55 38.24 2,367,016
Aug 24 2021 38.59 0.23 0.59% 38.465 38.655 38.34 2,755,417
Aug 23 2021 38.365 0.42 1.11% 38.10 38.595 37.995 3,203,276
See More Historical Prices ยป
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:20210921 10:34:57