PHIA

Koninklijke Philips NV Historical Data - PHIA

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Koninklijke Philips NV PHIA Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.222 1.59% 14.154 03:40:00
Open Price Low Price High Price Close Price Previous Close
13.956 13.874 14.158 14.154 13.932
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.4014.15813.29613.723,228,9440.7545.63%
1 Month12.7014.80412.1313.424,245,8431.4511.45%
3 Months16.57418.60812.1315.074,569,585-2.42-14.6%
6 Months22.8024.47512.1317.523,887,298-8.65-37.92%
1 Year34.90535.0212.1322.873,776,264-20.75-59.45%
3 Years41.4050.9812.1332.453,045,490-27.25-65.81%
5 Years32.7950.9812.1333.652,909,167-18.64-56.83%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 14.154 0.22 1.59% 13.956 14.158 13.874 2,568,549
25 Nov 2022 13.932 0.22 1.62% 13.75 14.082 13.744 1,981,339
24 Nov 2022 13.71 0.05 0.37% 13.674 13.748 13.506 2,626,259
23 Nov 2022 13.66 -0.02 -0.13% 13.676 13.74 13.468 3,129,807
22 Nov 2022 13.678 -0.05 -0.35% 13.726 13.742 13.31 3,681,833
19 Nov 2022 13.726 -0.05 -0.38% 13.40 13.726 13.296 4,725,480
18 Nov 2022 13.778 -0.39 -2.75% 14.17 14.204 13.604 2,710,126
17 Nov 2022 14.168 -0.34 -2.34% 14.432 14.536 13.972 3,988,283
16 Nov 2022 14.508 -0.10 -0.66% 14.60 14.702 14.12 4,805,267
15 Nov 2022 14.604 0.18 1.25% 14.644 14.804 14.48 4,377,796
12 Nov 2022 14.424 0.67 4.9% 14.004 14.716 13.988 6,607,882
11 Nov 2022 13.75 0.90 7.02% 12.706 13.776 12.636 5,746,844
10 Nov 2022 12.848 -0.20 -1.5% 12.976 13.112 12.758 2,814,223
09 Nov 2022 13.044 0.10 0.8% 12.906 13.086 12.776 3,855,444
08 Nov 2022 12.94 0.30 2.34% 12.656 13.032 12.496 3,560,672
05 Nov 2022 12.644 0.51 4.2% 12.144 12.698 12.13 5,029,088
04 Nov 2022 12.134 -0.80 -6.17% 12.834 12.836 12.13 6,368,583
03 Nov 2022 12.932 -0.26 -1.94% 13.206 13.31 12.932 4,102,113
02 Nov 2022 13.188 0.37 2.89% 12.90 13.276 12.842 4,162,307
01 Nov 2022 12.818 0.30 2.4% 12.80 12.878 12.506 5,074,666
29 Oct 2022 12.518 -0.34 -2.66% 12.70 12.742 12.41 5,568,853
28 Oct 2022 12.86 -0.37 -2.78% 13.208 13.454 12.822 5,380,040
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221127 05:16:10