Koninklijke Philips NV Historical Data - PHIA

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 High Price Low Price Open Price Close Price Last Traded
  0.44 0.99% 45.03 45.065 44.675 44.70 44.59 11:39:37
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.7445.06544.14544.641,837,6530.290.65%
1 Month43.3245.06543.0144.131,692,3151.713.95%
3 Months39.4845.06538.0141.801,972,6965.5514.06%
6 Months39.70545.06537.4741.552,240,6735.3313.41%
1 Year30.8545.06530.7438.622,309,86814.1845.96%
3 Years28.4045.06526.5434.542,773,28516.6358.56%
5 Years24.3045.06520.47529.853,116,91920.7385.31%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 44.59 -0.12 -0.26% 44.74 44.815 44.555 1,631,166
Jan 15 2020 44.705 -0.19 -0.42% 44.93 44.985 44.525 1,830,860
Jan 14 2020 44.895 0.55 1.23% 44.54 45.04 44.145 2,720,955
Jan 13 2020 44.35 -0.08 -0.18% 44.585 44.875 44.32 1,604,862
Jan 10 2020 44.43 -0.26 -0.58% 44.74 44.91 44.43 1,400,424
Jan 09 2020 44.69 0.95 2.16% 44.21 44.795 44.17 2,173,352
Jan 08 2020 43.745 -0.03 -0.07% 43.32 43.85 43.06 2,460,431
Jan 07 2020 43.775 0.24 0.55% 43.765 44.24 43.55 2,428,044
Jan 06 2020 43.535 -0.24 -0.54% 43.315 43.645 43.01 1,611,939
Jan 03 2020 43.77 -0.21 -0.47% 43.725 43.865 43.43 1,439,668
Jan 02 2020 43.975 0.45 1.05% 43.575 44.185 43.575 1,498,701
Dec 31 2019 43.52 -0.06 -0.13% 43.35 43.86 43.35 655,928
Dec 30 2019 43.575 -0.39 -0.88% 43.845 44.025 43.57 1,007,659
Dec 27 2019 43.96 -0.08 -0.18% 44.00 44.22 43.63 1,196,057
Dec 24 2019 44.04 0.17 0.39% 44.105 44.23 44.005 334,994
Dec 23 2019 43.87 0.00 0.0% 43.805 44.04 43.585 1,141,042
Dec 20 2019 43.87 0.56 1.29% 43.32 43.89 43.235 3,633,265
Dec 19 2019 43.31 -0.14 -0.31% 43.45 43.60 43.185 2,031,356
Dec 18 2019 43.445 0.20 0.46% 43.25 43.575 43.16 1,898,846
Dec 17 2019 43.245 0.40 0.95% 43.035 43.415 42.91 2,317,358
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:20200117 22:25:09