Koninklijke Philips N.V. (0LNG) Historical Prices

5 Followers

Time Period

Events

GB:0LNG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	27.00	27.19	26.76	27.13	27.13	+0.26%	44,227	0.10
Nov 10, 2026	27.47	27.59	27.06	27.06	27.06	-0.99%	397,672	0.88
Nov 09, 2026	27.19	27.44	27.11	27.30	27.30	-0.11%	23,078	0.05
Nov 06, 2026	27.07	27.55	26.57	27.33	27.33	-0.65%	784,960	1.72
Nov 05, 2026	27.57	28.02	27.32	27.51	27.51	+0.47%	551,725	1.23
Nov 04, 2026	25.52	27.47	25.25	27.38	27.38	+6.54%	108,206	0.23
Nov 03, 2026	26.25	26.29	25.28	25.70	25.70	+4.81%	712,548	1.55
Nov 02, 2026	23.99	24.53	23.97	24.52	24.52	+1.16%	137,723	0.30
Oct 30, 2026	24.40	24.58	24.24	24.24	24.24	-0.16%	33,167	0.07
Oct 29, 2026	24.19	24.51	24.15	24.28	24.28	+0.17%	165,302	0.35
Oct 28, 2026	23.77	24.48	23.72	24.24	24.24	+1.93%	97,898	0.20
Oct 27, 2026	23.76	23.92	23.63	23.78	23.78	-0.67%	1,052,492	2.16
Oct 26, 2026	24.00	24.16	23.91	23.94	23.94	-0.58%	14,382	0.03
Oct 23, 2026	24.00	24.08	23.51	24.08	24.08	+0.75%	60,268	0.12
Oct 22, 2026	23.40	23.97	23.31	23.90	23.90	+2.09%	96,633	0.19
Oct 21, 2026	23.11	23.45	22.90	23.41	23.41	+1.25%	71,627	0.14
Oct 20, 2026	22.95	23.16	22.92	23.12	23.12	+0.92%	1,377,255	2.73
Oct 19, 2026	23.03	23.06	22.70	22.91	22.91	-1.08%	63,510	0.13
Oct 16, 2026	22.73	23.17	22.67	23.16	23.16	+1.94%	30,271	0.06
Oct 15, 2026	22.54	22.89	22.40	22.72	22.72	+1.20%	370,382	0.74
Oct 14, 2026	22.32	22.51	22.25	22.45	22.45	+1.04%	58,151	0.12
Oct 13, 2026	22.34	22.54	22.02	22.22	22.22	+0.18%	536,393	1.07
Oct 12, 2026	21.78	22.18	21.61	22.18	22.18	+1.84%	53,256	0.11
Oct 09, 2026	21.84	22.04	21.65	21.78	21.78	+1.40%	1,253,471	2.55
Oct 08, 2026	21.39	21.65	21.26	21.48	21.48	-0.23%	459,208	0.95
Oct 07, 2026	21.61	21.83	21.53	21.53	21.53	-0.16%	108,802	0.22
Oct 06, 2026	21.44	21.81	21.01	21.57	21.57	+1.72%	974,151	2.01
Oct 05, 2026	21.24	21.34	21.13	21.20	21.20	+0.14%	654,700	1.38
Oct 02, 2026	21.13	21.38	21.12	21.17	21.17	-0.05%	5,845	0.01
Oct 01, 2026	21.53	21.61	21.14	21.18	21.18	-2.33%	2,105,090	4.49
Sep 30, 2026	21.80	21.89	21.52	21.69	21.69	-0.05%	363,362	0.78
Sep 29, 2026	22.06	22.10	21.69	21.70	21.70	-1.25%	125,146	0.27
Sep 28, 2026	21.97	22.31	21.90	21.97	21.97	+0.58%	141,194	0.31
Sep 25, 2026	21.63	21.85	21.54	21.84	21.84	+1.78%	92,785	0.20
Sep 24, 2026	21.56	21.77	21.46	21.46	21.46	-0.79%	311,570	0.69
Sep 23, 2026	21.82	21.90	21.63	21.63	21.63	-1.01%	620,445	1.39
Sep 22, 2026	21.85	21.91	21.65	21.85	21.85	+0.55%	14,189	0.03
Sep 21, 2026	21.54	21.76	21.53	21.73	21.73	+0.60%	1,134,237	2.59
Sep 18, 2026	21.66	21.68	21.37	21.60	21.60	+0.35%	265,036	0.60
Sep 17, 2026	21.79	21.80	21.45	21.53	21.53	-0.90%	155,359	0.35
Sep 16, 2026	21.60	21.80	21.17	21.72	21.72	+0.70%	3,136,189	8.05
Sep 15, 2026	21.71	22.00	21.49	21.57	21.57	-0.42%	7,033	0.02
Sep 14, 2026	21.31	21.83	21.21	21.66	21.66	+2.46%	85,400	0.21
Sep 11, 2026	21.43	21.55	21.14	21.14	21.14	-0.89%	573,623	1.42
Sep 10, 2026	21.59	21.67	21.20	21.33	21.33	-1.57%	40,183	0.10
Sep 09, 2026	21.80	21.88	21.49	21.67	21.67	-0.80%	43,389	0.11
Sep 08, 2026	22.09	22.30	21.84	21.85	21.85	-1.11%	24,415	0.06
Sep 07, 2026	22.29	22.27	21.94	22.09	22.09	-1.16%	29,124	0.07
Sep 04, 2026	22.51	22.57	22.30	22.35	22.35	+0.22%	655,839	1.62
Sep 03, 2026	22.75	22.82	22.00	22.30	22.30	-2.45%	387,787	0.97

Koninklijke Philips N.V. historical prices

Koninklijke Philips N.V. (0LNG) Historical Prices

Become an Expert with TipRanks Premium