Get the Stockscreener App
26.95
0.65%
-0.175
Koninklijke Philips Nv Adr Stock (PHG) Price History
The historical daily chart and data for Koninklijke Philips Nv Adr stock (PHG), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2026, is $26.95.
- Koninklijke Philips Nv Adr all-time high stock price is $56.93, occurred on April 23, 2021.
- The lowest Koninklijke Philips Nv Adr stock price recorded was $10.92 on November 03, 2022. Since then, Koninklijke Philips Nv Adr's stock price has risen over 146.64% to $26.95 now.
- The 52-week high stock price for PHG is $32.24, representing a 19.64% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for PHG is $23.62, indicating a -12.34% decrease from the current share price, occurred on October 05, 2026.
- The closing price of Koninklijke Philips Nv Adr (PHG) stock in the beginning of 2025 was $23.11. The stock closed the year at $26.11, a gain of over 12.99% 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 |
|---|---|---|---|---|---|
| Oct 30, 2026 | $27.39 | $26.86 | $0.525 | 1,102,402.0 | -0.65% |
| Oct 29, 2026 | $27.23 | $26.90 | $0.325 | 812,190.0 | +0.33% |
| Oct 28, 2026 | $27.21 | $26.80 | $0.415 | 1,116,590.0 | +2.35% |
| Oct 27, 2026 | $26.66 | $26.38 | $0.28 | 1,424,447.0 | -0.60% |
| Oct 26, 2026 | $26.95 | $26.49 | $0.455 | 2,041,911.0 | -1.19% |
| Oct 23, 2026 | $26.98 | $26.64 | $0.335 | 1,342,695.0 | -0.11% |
| Oct 22, 2026 | $26.93 | $26.33 | $0.5947 | 1,192,132.0 | +2.63% |
| Oct 21, 2026 | $26.38 | $26.02 | $0.35 | 939,032.0 | +0.88% |
| Oct 20, 2026 | $26.04 | $25.80 | $0.24 | 800,262.0 | +1.96% |
| Oct 19, 2026 | $25.68 | $25.42 | $0.255 | 1,114,617.0 | -0.93% |
| Oct 16, 2026 | $26.05 | $25.72 | $0.325 | 1,338,655.0 | +0.98% |
| Oct 15, 2026 | $25.60 | $25.20 | $0.40 | 1,225,512.0 | +1.96% |
| Oct 14, 2026 | $25.03 | $24.70 | $0.335 | 1,105,840.0 | +0.44% |
| Oct 13, 2026 | $24.91 | $24.57 | $0.345 | 982,766.0 | +0.61% |
| Oct 12, 2026 | $24.76 | $24.26 | $0.50 | 1,213,034.0 | +2.06% |
| Oct 09, 2026 | $24.62 | $23.89 | $0.73 | 3,330,716.0 | -0.25% |
| Oct 08, 2026 | $24.30 | $23.97 | $0.335 | 1,635,174.0 | +0.87% |
| Oct 07, 2026 | $24.36 | $24.04 | $0.32 | 1,443,388.0 | -0.25% |
| Oct 06, 2026 | $24.46 | $24.05 | $0.405 | 1,386,582.0 | +1.00% |
| Oct 05, 2026 | $23.96 | $23.62 | $0.345 | 1,161,546.0 | -0.04% |
| Oct 02, 2026 | $24.02 | $23.77 | $0.24 | 836,268.0 | +0.46% |
| Oct 01, 2026 | $24.19 | $23.70 | $0.495 | 1,335,974.0 | -2.54% |
| Sep 30, 2026 | $24.61 | $24.38 | $0.225 | 1,185,716.0 | -1.37% |
Koninklijke Philips Nv Adr Stock (PHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Philips Nv 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 Nv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Philips Nv Adr Stock (PHG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $27.39 | $23.62 | $3.77 | 28,881,733.0 | +10.29% |
| Sep, 2026 | $26.97 | $24.33 | $2.64 | 16,756,067.0 | -8.05% |
| Aug, 2026 | $27.77 | $26.02 | $1.74 | 16,012,608.0 | +1.03% |
| Jul, 2026 | $28.53 | $23.85 | $4.68 | 28,904,881.0 | -3.27% |
| Jun, 2026 | $27.59 | $25.25 | $2.34 | 24,442,713.0 | +3.03% |
| May, 2026 | $27.28 | $25.19 | $2.09 | 26,048,474.0 | +3.91% |
| Apr, 2026 | $28.88 | $24.20 | $4.68 | 22,952,151.0 | -3.87% |
| Mar, 2026 | $30.09 | $25.14 | $4.95 | 23,079,641.0 | -14.38% |
| Feb, 2026 | $32.24 | $27.47 | $4.77 | 26,160,855.0 | +11.50% |
| Jan, 2026 | $29.22 | $26.01 | $3.20 | 14,044,654.0 | +5.98% |
Koninklijke Philips Nv Adr Stock (PHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.55 | $25.18 | $2.37 | 13,120,547.0 | -2.73% |
| Nov, 2025 | $28.48 | $25.69 | $2.80 | 16,170,662.0 | +3.07% |
| Oct, 2025 | $28.24 | $25.19 | $3.04 | 18,702,821.0 | +0.22% |
| Sep, 2025 | $27.63 | $25.52 | $2.11 | 14,087,028.0 | -1.16% |
| Aug, 2025 | $27.35 | $25.23 | $2.13 | 17,892,982.0 | +5.27% |
| Jul, 2025 | $27.43 | $22.90 | $4.53 | 26,717,868.0 | +9.26% |
| Jun, 2025 | $23.35 | $21.16 | $2.19 | 23,064,894.0 | +4.08% |
| May, 2025 | $23.92 | $21.57 | $2.35 | 28,250,893.0 | -5.27% |
| Apr, 2025 | $23.64 | $19.87 | $3.78 | 25,446,649.0 | -0.20% |
| Mar, 2025 | $25.58 | $23.18 | $2.40 | 14,964,005.0 | -2.42% |
| Feb, 2025 | $26.56 | $22.63 | $3.93 | 20,875,531.0 | -5.62% |
| Jan, 2025 | $26.00 | $22.98 | $3.02 | 12,204,118.0 | +8.93% |
Koninklijke Philips Nv Adr Stock (PHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.92 | $22.84 | $2.09 | 12,364,808.0 | -6.98% |
| Nov, 2024 | $25.59 | $23.62 | $1.97 | 14,058,119.0 | +3.97% |
| Oct, 2024 | $30.44 | $23.90 | $6.54 | 21,659,750.0 | -19.93% |
| Sep, 2024 | $30.42 | $27.21 | $3.21 | 19,066,104.0 | +8.45% |
| Aug, 2024 | $28.41 | $25.59 | $2.82 | 18,177,556.0 | +7.06% |
| Jul, 2024 | $27.32 | $23.06 | $4.26 | 20,035,610.0 | +11.83% |
| Jun, 2024 | $24.85 | $23.19 | $1.66 | 14,367,764.0 | -7.15% |
| May, 2024 | $26.03 | $23.19 | $2.84 | 26,975,280.0 | +5.71% |
| Apr, 2024 | $26.33 | $17.67 | $8.66 | 39,074,272.0 | +32.75% |
| Mar, 2024 | $19.37 | $17.76 | $1.61 | 18,194,139.0 | -0.25% |
| Feb, 2024 | $19.12 | $17.49 | $1.63 | 28,801,590.0 | -5.11% |
| Jan, 2024 | $21.71 | $18.70 | $3.01 | 22,290,403.0 | -9.43% |
2.21%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):