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
0.155 0.34% 45.225 06:57:42
Open Price Low Price High Price Close Price Prev Close
45.37 44.845 45.435 45.07
more quote information »

PHIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.3446.0844.62545.241,878,247-0.115-0.25%
1 Month47.19548.1944.62546.151,714,168-1.97-4.17%
3 Months42.77548.1942.6145.591,820,7402.455.73%
6 Months40.1048.1938.05543.322,069,7645.1312.78%
1 Year34.40548.1926.91540.062,692,82910.8231.45%
3 Years31.3748.1926.91537.942,635,41513.8644.17%
5 Years23.7748.1920.9033.932,802,61421.4690.26%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 45.07 -0.15 -0.32% 44.765 45.575 44.645 1,890,504
Mar 04 2021 45.215 0.30 0.66% 44.77 45.425 44.635 1,689,528
Mar 03 2021 44.92 -0.83 -1.81% 46.005 46.08 44.625 1,941,925
Mar 02 2021 45.75 0.00 0.0% 45.75 45.75 45.75 0.00
Mar 01 2021 45.75 0.15 0.32% 45.34 45.915 45.06 1,991,032
Feb 26 2021 45.605 0.00 0.0% 45.605 45.605 45.605 0.00
Feb 25 2021 45.605 -0.84 -1.81% 46.225 46.315 45.535 2,025,204
Feb 24 2021 46.445 0.00 0.0% 46.445 46.445 46.445 0.00
Feb 23 2021 46.445 -0.21 -0.45% 46.945 47.00 45.935 1,907,843
Feb 22 2021 46.655 0.00 0.0% 46.655 46.655 46.655 0.00
Feb 19 2021 46.655 -0.32 -0.67% 46.945 47.215 46.51 1,918,383
Feb 18 2021 46.97 -0.73 -1.52% 47.245 47.53 46.815 1,565,563
Feb 17 2021 47.695 0.00 0.0% 47.695 47.695 47.695 0.00
Feb 16 2021 47.695 -0.27 -0.55% 47.855 48.13 47.695 1,225,133
Feb 15 2021 47.96 0.00 0.0% 47.96 47.96 47.96 0.00
Feb 12 2021 47.96 0.76 1.61% 47.025 48.105 46.905 1,599,470
Feb 11 2021 47.20 0.35 0.74% 46.845 47.22 46.70 1,244,554
Feb 10 2021 46.855 0.11 0.24% 47.095 47.25 46.71 1,238,422
Feb 09 2021 46.745 0.00 0.0% 46.745 46.745 46.745 0.00
Feb 08 2021 46.745 -0.34 -0.71% 47.195 47.22 46.745 1,332,439
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:20210308 12:12:43