Get the Stockscreener App
31.26
0.97%
0.30
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 February 20, 2026, is $31.26.
- 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 176.68% to $31.26 now.
- The 52-week high stock price for PHG is $33.44, representing a 6.96% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for PHG is $21.48, indicating a -31.29% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 20, 2026 | $31.26 | $30.77 | $0.49 | 927,502.0 | +0.97% |
| Feb 19, 2026 | $31.27 | $30.88 | $0.39 | 808,416.0 | -1.65% |
| Feb 18, 2026 | $31.56 | $31.11 | $0.45 | 1,334,722.0 | +0.83% |
| Feb 17, 2026 | $31.25 | $30.82 | $0.435 | 1,255,603.0 | -0.10% |
| Feb 13, 2026 | $31.31 | $30.91 | $0.40 | 1,088,293.0 | -0.51% |
| Feb 12, 2026 | $32.34 | $31.34 | $1.00 | 1,233,258.0 | -2.06% |
| Feb 11, 2026 | $32.08 | $30.96 | $1.12 | 1,621,527.0 | -2.55% |
| Feb 10, 2026 | $33.44 | $31.93 | $1.51 | 5,399,399.0 | +11.11% |
| Feb 09, 2026 | $29.67 | $29.14 | $0.53 | 1,884,576.0 | +0.54% |
| Feb 06, 2026 | $29.52 | $29.08 | $0.445 | 968,408.0 | +2.01% |
| Feb 05, 2026 | $29.25 | $28.49 | $0.763 | 1,780,859.0 | -2.04% |
| Feb 04, 2026 | $29.67 | $28.53 | $1.14 | 2,460,362.0 | +1.59% |
| Feb 03, 2026 | $29.23 | $28.77 | $0.46 | 495,798.0 | +0.42% |
| Feb 02, 2026 | $28.92 | $28.56 | $0.36 | 559,480.0 | +0.70% |
| Jan 30, 2026 | $28.88 | $28.55 | $0.33 | 626,380.0 | -1.88% |
| Jan 29, 2026 | $29.27 | $28.83 | $0.44 | 608,424.0 | +0.79% |
| Jan 28, 2026 | $29.36 | $28.90 | $0.4624 | 760,297.0 | -1.69% |
| Jan 27, 2026 | $29.60 | $29.00 | $0.60 | 904,761.0 | +0.96% |
| Jan 26, 2026 | $29.52 | $29.22 | $0.30 | 743,281.0 | -0.54% |
| Jan 23, 2026 | $29.43 | $29.13 | $0.295 | 655,208.0 | -1.14% |
| Jan 22, 2026 | $29.82 | $29.51 | $0.31 | 603,049.0 | +1.81% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $33.44 | $28.49 | $4.94 | 22,745,705.0 | +8.92% |
| Jan, 2026 | $30.30 | $26.98 | $3.32 | 13,541,876.0 | +5.98% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.57 | $26.12 | $2.45 | 12,650,849.0 | -2.73% |
| Nov, 2025 | $29.54 | $26.64 | $2.90 | 15,591,776.0 | +3.07% |
| Oct, 2025 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| Sep, 2025 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| 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% |
1.12%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):