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
  0.21 0.54% 39.19 39.205 38.755 39.00 38.98 05:42:44
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.3439.6538.31539.142,202,330-0.15-0.38%
1 Month43.78544.59537.4740.342,902,204-4.60-10.49%
3 Months42.3744.59537.4741.542,403,937-3.18-7.51%
6 Months35.9244.59535.0339.572,366,4923.279.1%
1 Year31.8844.59529.04536.272,575,9427.3122.93%
3 Years26.5744.59526.2833.612,851,34412.6247.5%
5 Years20.8944.59520.47529.163,184,09218.3087.6%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 38.98 -0.47 -1.19% 39.30 39.65 38.85 2,060,348
Oct 21 2019 39.45 0.38 0.97% 39.12 39.45 38.91 2,034,918
Oct 18 2019 39.07 0.00 0.0% 38.68 39.29 38.62 2,141,696
Oct 17 2019 39.07 -0.09 -0.22% 38.51 39.23 38.315 2,672,512
Oct 16 2019 39.155 0.02 0.06% 39.34 39.53 38.92 2,102,178
Oct 15 2019 39.13 -0.22 -0.55% 39.445 39.645 38.895 2,430,851
Oct 14 2019 39.345 0.23 0.59% 38.84 39.49 38.585 2,239,836
Oct 11 2019 39.115 1.16 3.06% 37.945 39.115 37.51 4,104,677
Oct 10 2019 37.955 -3.65 -8.76% 38.00 38.935 37.47 7,523,909
Oct 09 2019 41.60 0.55 1.34% 41.095 41.645 40.69 2,440,257
Oct 08 2019 41.05 -0.62 -1.49% 41.695 41.71 41.00 2,753,829
Oct 07 2019 41.67 0.63 1.54% 41.005 41.725 40.87 2,340,592
Oct 04 2019 41.04 0.69 1.7% 40.655 41.23 40.525 2,490,168
Oct 03 2019 40.355 0.32 0.81% 40.10 40.545 39.98 2,623,256
Oct 02 2019 40.03 -1.37 -3.31% 41.40 41.52 39.96 2,909,093
Oct 01 2019 41.40 -1.10 -2.59% 42.605 42.85 41.19 3,298,717
Sep 30 2019 42.50 0.96 2.31% 41.325 42.50 41.085 3,017,283
Sep 27 2019 41.54 -2.38 -5.42% 43.995 44.015 41.29 4,434,442
Sep 26 2019 43.92 -0.42 -0.94% 44.245 44.595 43.855 2,167,239
Sep 25 2019 44.335 0.34 0.78% 43.785 44.335 43.555 2,258,288
Sep 24 2019 43.99 0.51 1.16% 43.62 44.195 43.49 1,817,898
Sep 23 2019 43.485 -0.26 -0.58% 43.615 43.955 43.405 1,407,460
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:20191023 09:57:54