Get the Stockscreener App
26.56
3.07%
-0.84
Pre-market:
26.83
0.27
+1.02%
Overview
News
Price History
Option Chain
Why PHG Down?
Discussions
Forecast
Stock Split
Dividend History
Koninklijke Philips N V Adr Stock (PHG) Price History
The historical daily chart and data for Koninklijke Philips N V Adr stock (PHG), adjusted for splits and dividends, show that the latest closing stock price as of September 25, 2025, is $26.56.
- Koninklijke Philips N V Adr all-time high stock price is $58.88, occurred on April 23, 2021.
- The lowest Koninklijke Philips N V Adr stock price recorded was $11.30 on November 03, 2022. Since then, Koninklijke Philips N V Adr's stock price has risen over 135.08% to $26.56 now.
- The 52-week high stock price for PHG is $32.91, representing a 23.91% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for PHG is $21.48, indicating a -19.13% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Koninklijke Philips N V Adr (PHG) stock in the beginning of 2024 was $36.46. The stock closed the year at $14.41, a loss of over -60.47% for the year.
The table below shows more information about PHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $26.71 | $26.46 | $0.245 | 790,123.0 | -3.07% |
| Sep 24, 2025 | $27.54 | $27.32 | $0.22 | 443,472.0 | -1.44% |
| Sep 23, 2025 | $28.09 | $27.76 | $0.33 | 510,367.0 | -0.89% |
| Sep 22, 2025 | $28.14 | $27.91 | $0.23 | 480,809.0 | -0.14% |
| Sep 19, 2025 | $28.21 | $27.99 | $0.225 | 823,445.0 | -0.64% |
| Sep 18, 2025 | $28.29 | $27.92 | $0.37 | 939,051.0 | +1.25% |
| Sep 17, 2025 | $28.37 | $27.87 | $0.50 | 572,367.0 | -0.50% |
| Sep 16, 2025 | $28.15 | $27.95 | $0.20 | 565,246.0 | -0.39% |
| Sep 15, 2025 | $28.38 | $28.12 | $0.25 | 421,152.0 | -0.11% |
| Sep 12, 2025 | $28.37 | $28.11 | $0.26 | 491,670.0 | -1.47% |
| Sep 11, 2025 | $28.66 | $28.28 | $0.375 | 802,751.0 | +1.24% |
| Sep 10, 2025 | $28.48 | $28.23 | $0.25 | 740,473.0 | +0.46% |
| Sep 09, 2025 | $28.21 | $27.91 | $0.305 | 486,426.0 | +1.01% |
| Sep 08, 2025 | $27.92 | $27.65 | $0.2699 | 1,053,633.0 | -0.25% |
| Sep 05, 2025 | $28.00 | $27.75 | $0.25 | 608,978.0 | +0.72% |
| Sep 04, 2025 | $27.75 | $27.34 | $0.40 | 625,583.0 | +2.14% |
| Sep 03, 2025 | $27.17 | $27.02 | $0.15 | 638,059.0 | +0.33% |
| Sep 02, 2025 | $27.32 | $26.94 | $0.3777 | 590,350.0 | -1.89% |
| Aug 29, 2025 | $27.64 | $27.44 | $0.1997 | 1,019,657.0 | +0.00% |
| Aug 28, 2025 | $27.61 | $27.41 | $0.195 | 456,557.0 | -0.40% |
| Aug 27, 2025 | $27.75 | $27.45 | $0.29 | 515,578.0 | -0.43% |
Koninklijke Philips N V Adr Stock (PHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Philips N V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Koninklijke Philips N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Philips N V Adr Stock (PHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $28.66 | $26.46 | $2.19 | 12,374,078.0 | -3.70% |
| Aug, 2025 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| Jul, 2025 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| Jun, 2025 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| May, 2025 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| Apr, 2025 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| Mar, 2025 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| Feb, 2025 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| Jan, 2025 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| Nov, 2024 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| Oct, 2024 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| Sep, 2024 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| Aug, 2024 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| Jul, 2024 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| Jun, 2024 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| May, 2024 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| Apr, 2024 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| Mar, 2024 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| Feb, 2024 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| Jan, 2024 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| Nov, 2023 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| Oct, 2023 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| Sep, 2023 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| Aug, 2023 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| Jul, 2023 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| Jun, 2023 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| May, 2023 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| Apr, 2023 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| Mar, 2023 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| Feb, 2023 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| Jan, 2023 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
1.19%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):