TipRanks
Koninklijke Philips N.V. ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (BR:PHGN34)
:PHGN34
Brazil Market
PHGN34
Koninklijke Philips N.V. ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR
RESEARCH TOOLSreports

Koninklijke Philips N.V. ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (PHGN34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
128.31
172.70
124.04
128.31
128.31
0.00%
0
0.00
Sep 28, 2026
128.31
172.70
124.04
128.31
128.31
0.00%
0
0.00
Sep 25, 2026
128.31
172.70
124.04
128.31
128.31
0.00%
0
0.00
Sep 24, 2026
128.31
172.70
124.04
128.31
128.31
0.00%
0
0.00
Sep 23, 2026
128.31
172.70
124.04
128.31
128.31
0.00%
0
0.00
Sep 22, 2026
128.31
172.70
124.04
128.31
128.31
0.00%
0
0.00
Sep 21, 2026
128.31
172.70
124.04
128.31
128.31
0.00%
0
0.00
Sep 18, 2026
128.31
138.50
124.04
128.31
128.31
0.00%
0
0.00
Sep 17, 2026
128.31
138.50
124.04
128.31
128.31
0.00%
0
0.00
Sep 16, 2026
128.31
128.31
128.31
128.31
128.31
-0.20%
1
<0.01
Sep 15, 2026
128.57
138.50
124.04
128.57
128.57
0.00%
0
0.00
Sep 14, 2026
128.57
128.57
128.57
128.57
128.57
0.00%
1
<0.01
Sep 11, 2026
128.57
130.00
124.04
128.57
128.57
0.00%
0
0.00
Sep 10, 2026
130.25
130.25
128.57
128.57
128.57
-0.30%
4
0.03
Sep 09, 2026
128.96
128.96
128.96
128.96
128.96
-5.87%
1
<0.01
Sep 08, 2026
137.00
138.50
124.04
137.00
137.00
0.00%
0
0.00
Sep 07, 2026
137.00
138.50
124.04
137.00
137.00
0.00%
0
0.00
Sep 04, 2026
137.00
138.50
124.04
137.00
137.00
0.00%
0
0.00
Sep 03, 2026
137.00
172.70
124.04
137.00
137.00
0.00%
0
0.00
Sep 02, 2026
137.00
172.70
124.04
137.00
137.00
0.00%
0
0.00
Sep 01, 2026
137.00
172.70
124.04
137.00
137.00
0.00%
0
0.00
Aug 31, 2026
137.00
172.70
124.04
137.00
137.00
0.00%
0
0.00
Aug 28, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 27, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 26, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 25, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 24, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 21, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 20, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 19, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 18, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 17, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 14, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 13, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 12, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 11, 2026
137.00
172.70
122.67
137.00
137.00
0.00%
0
0.00
Aug 10, 2026
137.62
137.76
137.00
137.00
137.00
+0.75%
2,000
20.38
Aug 07, 2026
135.98
135.98
135.98
135.98
135.98
+0.24%
2
0.02
Aug 06, 2026
135.66
172.70
122.67
135.66
135.66
0.00%
0
0.00
Aug 05, 2026
135.66
135.66
135.66
135.66
135.66
+1.71%
20
0.20
Aug 04, 2026
133.38
172.70
122.67
133.38
133.38
0.00%
0
0.00
Aug 03, 2026
133.38
133.38
133.38
133.38
133.38
-0.20%
2
0.02
Jul 31, 2026
133.65
172.70
132.86
133.65
133.65
0.00%
0
0.00
Jul 30, 2026
133.29
133.65
133.20
133.65
133.65
+0.34%
1,400
16.76
Jul 29, 2026
133.12
133.20
133.12
133.20
133.20
+0.99%
1,000
14.78
Jul 28, 2026
131.90
172.70
130.65
131.90
131.90
0.00%
0
0.00
Jul 27, 2026
131.90
172.70
128.31
131.90
131.90
0.00%
0
0.00
Jul 24, 2026
131.90
131.90
131.90
131.90
131.90
-0.04%
10
0.15
Jul 23, 2026
131.69
133.12
131.69
131.95
131.95
-6.72%
21
0.31
Jul 22, 2026
141.45
172.70
132.30
141.45
141.45
0.00%
0
0.00
Rows:
50