Get the Stockscreener App
27.79
1.66%
-0.47
After Hours:
27.79
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 March 13, 2026, is $27.79.
- 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 145.97% to $27.79 now.
- The 52-week high stock price for PHG is $33.44, representing a 20.31% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for PHG is $21.48, indicating a -22.71% 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $28.47 | $27.74 | $0.73 | 708,196.0 | -1.66% |
| Mar 12, 2026 | $28.76 | $28.16 | $0.60 | 822,361.0 | -1.91% |
| Mar 11, 2026 | $28.84 | $28.49 | $0.35 | 625,720.0 | -0.48% |
| Mar 10, 2026 | $29.65 | $28.91 | $0.74 | 1,025,074.0 | -1.60% |
| Mar 09, 2026 | $29.46 | $28.30 | $1.16 | 1,182,868.0 | +1.69% |
| Mar 06, 2026 | $29.16 | $28.80 | $0.36 | 1,136,894.0 | -2.46% |
| Mar 05, 2026 | $30.23 | $29.32 | $0.91 | 947,297.0 | -4.11% |
| Mar 04, 2026 | $30.99 | $30.53 | $0.46 | 816,461.0 | +1.94% |
| Mar 03, 2026 | $30.45 | $29.56 | $0.895 | 954,707.0 | -2.63% |
| Mar 02, 2026 | $31.20 | $30.72 | $0.485 | 967,603.0 | -2.62% |
| Feb 27, 2026 | $32.16 | $31.80 | $0.36 | 464,002.0 | -0.25% |
| Feb 26, 2026 | $32.11 | $31.62 | $0.49 | 704,569.0 | +1.87% |
| Feb 25, 2026 | $31.61 | $31.37 | $0.24 | 581,847.0 | -0.03% |
| Feb 24, 2026 | $31.65 | $31.35 | $0.296 | 748,235.0 | +0.90% |
| Feb 23, 2026 | $31.30 | $31.07 | $0.225 | 907,477.0 | -0.13% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $31.20 | $27.74 | $3.46 | 9,895,377.0 | -13.16% |
| Feb, 2026 | $33.44 | $28.49 | $4.94 | 25,224,333.0 | +11.50% |
| 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% |
1.56%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):