Koninklijke Philips N.V. (BCBA:PHG)
Argentina
· Delayed Price · Currency is ARS 8,470.00
-80.00 (-0.94%)
At close: Dec 3, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,185.00 | 8,205.00 | 8,120.00 | 8,205.00 | 8,205.00 | 1.74% | 334 |
| Dec 4, 2025 | 8,080.00 | 8,085.00 | 7,950.00 | 8,065.00 | 8,065.00 | -4.78% | 1,786 |
| Dec 3, 2025 | 8,565.00 | 8,565.00 | 8,470.00 | 8,470.00 | 8,470.00 | -0.94% | 169 |
| Dec 2, 2025 | 8,625.00 | 8,625.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.87% | 72 |
| Dec 1, 2025 | 8,590.00 | 8,645.00 | 8,585.00 | 8,625.00 | 8,625.00 | 1.47% | 162 |
| Nov 28, 2025 | 8,515.00 | 8,540.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.22% | 8 |
| Nov 27, 2025 | 8,620.00 | 8,620.00 | 8,490.00 | 8,605.00 | 8,605.00 | 0.41% | 31 |
| Nov 26, 2025 | 8,560.00 | 8,580.00 | 8,560.00 | 8,570.00 | 8,570.00 | 0.76% | 506 |
| Nov 25, 2025 | 8,300.00 | 8,505.00 | 8,300.00 | 8,505.00 | 8,505.00 | 3.22% | 95 |
| Nov 21, 2025 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 3.06% | 9 |
| Nov 20, 2025 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 0.38% | 11 |
| Nov 19, 2025 | 7,940.00 | 8,000.00 | 7,940.00 | 7,965.00 | 7,965.00 | -2.03% | 38 |
| Nov 18, 2025 | 8,155.00 | 8,165.00 | 8,130.00 | 8,130.00 | 8,130.00 | -1.81% | 481 |
| Nov 17, 2025 | 8,405.00 | 8,405.00 | 8,280.00 | 8,280.00 | 8,280.00 | -3.10% | 65 |
| Nov 14, 2025 | 8,560.00 | 8,570.00 | 8,545.00 | 8,545.00 | 8,545.00 | -0.18% | 14 |
| Nov 13, 2025 | 8,530.00 | 8,655.00 | 8,530.00 | 8,560.00 | 8,560.00 | -1.15% | 151 |
| Nov 12, 2025 | 8,595.00 | 8,700.00 | 8,595.00 | 8,660.00 | 8,660.00 | 0.35% | 67 |
| Nov 11, 2025 | 8,425.00 | 8,650.00 | 8,425.00 | 8,630.00 | 8,630.00 | 3.73% | 132 |
| Nov 10, 2025 | 8,375.00 | 8,375.00 | 8,300.00 | 8,320.00 | 8,320.00 | 0.60% | 64 |
| Nov 7, 2025 | 8,350.00 | 8,380.00 | 8,270.00 | 8,270.00 | 8,270.00 | -1.96% | 520 |
| Nov 6, 2025 | 8,520.00 | 8,520.00 | 8,435.00 | 8,435.00 | 8,435.00 | 0.12% | 506 |
| Nov 5, 2025 | 8,465.00 | 8,625.00 | 8,370.00 | 8,425.00 | 8,425.00 | -1.06% | 395 |
| Nov 4, 2025 | 8,560.00 | 8,620.00 | 8,450.00 | 8,515.00 | 8,515.00 | 1.98% | 484 |
| Nov 3, 2025 | 8,225.00 | 8,365.00 | 8,225.00 | 8,350.00 | 8,350.00 | 1.77% | 32 |
| Oct 31, 2025 | 8,160.00 | 8,210.00 | 8,110.00 | 8,205.00 | 8,205.00 | 0.55% | 89 |
| Oct 30, 2025 | 8,095.00 | 8,160.00 | 8,095.00 | 8,160.00 | 8,160.00 | -0.73% | 40 |
| Oct 29, 2025 | 8,230.00 | 8,310.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.74% | 63 |
| Oct 28, 2025 | 8,525.00 | 8,570.00 | 7,855.00 | 8,160.00 | 8,160.00 | -5.01% | 1,314 |
| Oct 27, 2025 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | -4.56% | 10 |
| Oct 24, 2025 | 8,950.00 | 9,065.00 | 8,950.00 | 9,000.00 | 9,000.00 | 0.22% | 140 |
| Oct 23, 2025 | 9,130.00 | 9,155.00 | 8,980.00 | 8,980.00 | 8,980.00 | -2.66% | 3,215 |
| Oct 22, 2025 | 9,250.00 | 9,310.00 | 9,180.00 | 9,225.00 | 9,225.00 | 0.65% | 109 |
| Oct 21, 2025 | 8,910.00 | 9,165.00 | 8,855.00 | 9,165.00 | 9,165.00 | 2.52% | 2,976 |
| Oct 20, 2025 | 8,770.00 | 8,950.00 | 8,770.00 | 8,940.00 | 8,940.00 | 1.65% | 45 |
| Oct 17, 2025 | 8,415.00 | 8,830.00 | 8,415.00 | 8,795.00 | 8,795.00 | 3.78% | 369 |
| Oct 16, 2025 | 8,290.00 | 8,495.00 | 8,290.00 | 8,475.00 | 8,475.00 | 4.24% | 748 |
| Oct 15, 2025 | 8,120.00 | 8,210.00 | 8,000.00 | 8,130.00 | 8,130.00 | 1.12% | 364 |
| Oct 14, 2025 | 7,725.00 | 8,040.00 | 7,725.00 | 8,040.00 | 8,040.00 | 2.10% | 176 |
| Oct 13, 2025 | 7,815.00 | 7,895.00 | 7,700.00 | 7,875.00 | 7,875.00 | -4.14% | 277 |
| Oct 9, 2025 | 8,605.00 | 8,635.00 | 8,215.00 | 8,215.00 | 8,215.00 | -5.74% | 222 |
| Oct 8, 2025 | 8,720.00 | 8,825.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.64% | 32 |
| Oct 7, 2025 | 8,570.00 | 8,680.00 | 8,480.00 | 8,660.00 | 8,660.00 | 1.58% | 71 |
| Oct 6, 2025 | 8,650.00 | 8,650.00 | 8,500.00 | 8,525.00 | 8,525.00 | -0.58% | 202 |
| Oct 3, 2025 | 8,690.00 | 8,690.00 | 8,555.00 | 8,575.00 | 8,575.00 | -0.87% | 512 |
| Oct 2, 2025 | 8,700.00 | 8,715.00 | 8,605.00 | 8,650.00 | 8,650.00 | 0.12% | 215 |
| Oct 1, 2025 | 8,465.00 | 8,690.00 | 8,465.00 | 8,640.00 | 8,640.00 | 2.73% | 880 |
| Sep 30, 2025 | 8,115.00 | 8,410.00 | 8,115.00 | 8,410.00 | 8,410.00 | 4.54% | 5 |
| Sep 29, 2025 | 7,930.00 | 8,045.00 | 7,915.00 | 8,045.00 | 8,045.00 | 3.27% | 59 |
| Sep 26, 2025 | 7,545.00 | 7,790.00 | 7,545.00 | 7,790.00 | 7,790.00 | 4.99% | 5 |
| Sep 25, 2025 | 7,380.00 | 7,420.00 | 7,355.00 | 7,420.00 | 7,420.00 | -2.69% | 381 |
| Sep 24, 2025 | 7,595.00 | 7,670.00 | 7,595.00 | 7,625.00 | 7,625.00 | -2.80% | 170 |
| Sep 23, 2025 | 7,720.00 | 7,890.00 | 7,655.00 | 7,845.00 | 7,845.00 | -3.15% | 322 |
| Sep 22, 2025 | 8,230.00 | 8,265.00 | 8,055.00 | 8,100.00 | 8,100.00 | -8.11% | 504 |
| Sep 19, 2025 | 8,725.00 | 8,815.00 | 8,670.00 | 8,815.00 | 8,815.00 | 0.46% | 44 |
| Sep 18, 2025 | 8,515.00 | 8,775.00 | 8,515.00 | 8,775.00 | 8,775.00 | 4.65% | 169 |
| Sep 17, 2025 | 8,310.00 | 8,420.00 | 8,310.00 | 8,385.00 | 8,385.00 | 1.70% | 662 |
| Sep 16, 2025 | 8,310.00 | 8,310.00 | 8,245.00 | 8,245.00 | 8,245.00 | -1.49% | 174 |
| Sep 15, 2025 | 8,440.00 | 8,440.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.48% | 510 |
| Sep 12, 2025 | 8,205.00 | 8,330.00 | 8,205.00 | 8,330.00 | 8,330.00 | 0.36% | 124 |
| Sep 11, 2025 | 8,140.00 | 8,300.00 | 8,120.00 | 8,300.00 | 8,300.00 | 2.41% | 119 |
| Sep 10, 2025 | 8,075.00 | 8,135.00 | 8,050.00 | 8,105.00 | 8,105.00 | 0.62% | 168 |
| Sep 9, 2025 | 8,030.00 | 8,115.00 | 7,980.00 | 8,055.00 | 8,055.00 | 0.44% | 116 |
| Sep 8, 2025 | 8,020.00 | 8,065.00 | 7,950.00 | 8,020.00 | 8,020.00 | 3.89% | 847 |
| Sep 5, 2025 | 7,650.00 | 7,780.00 | 7,650.00 | 7,720.00 | 7,720.00 | 1.18% | 586 |
| Sep 4, 2025 | 7,550.00 | 7,630.00 | 7,550.00 | 7,630.00 | 7,630.00 | 2.14% | 81 |
| Sep 3, 2025 | 7,410.00 | 7,470.00 | 7,410.00 | 7,470.00 | 7,470.00 | 1.08% | 49 |
| Sep 2, 2025 | 7,440.00 | 7,440.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.47% | 165 |
| Sep 1, 2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 160 |
| Aug 29, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 1.35% | 192 |
| Aug 28, 2025 | 7,400.00 | 7,430.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.60% | 65 |
| Aug 27, 2025 | 7,440.00 | 7,540.00 | 7,440.00 | 7,520.00 | 7,520.00 | -0.53% | 589 |
| Aug 26, 2025 | 7,550.00 | 7,570.00 | 7,550.00 | 7,560.00 | 7,560.00 | 0.80% | 337 |
| Aug 25, 2025 | 7,540.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.53% | 30 |
| Aug 22, 2025 | 7,470.00 | 7,550.00 | 7,460.00 | 7,540.00 | 7,540.00 | 4.29% | 158 |
| Aug 21, 2025 | 7,170.00 | 7,280.00 | 7,170.00 | 7,230.00 | 7,230.00 | -0.41% | 71 |
| Aug 20, 2025 | 7,250.00 | 7,300.00 | 7,210.00 | 7,260.00 | 7,260.00 | 1.54% | 84 |
| Aug 19, 2025 | 7,200.00 | 7,240.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.28% | 195 |
| Aug 18, 2025 | 7,150.00 | 7,200.00 | 7,120.00 | 7,170.00 | 7,170.00 | 0.84% | 447 |
| Aug 14, 2025 | 7,180.00 | 7,180.00 | 7,090.00 | 7,110.00 | 7,110.00 | -1.93% | 315 |
| Aug 13, 2025 | 7,180.00 | 7,250.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1.83% | 154 |
| Aug 12, 2025 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.99% | 17 |
| Aug 11, 2025 | 7,170.00 | 7,170.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.95% | 459 |
| Aug 8, 2025 | 7,140.00 | 7,200.00 | 7,140.00 | 7,190.00 | 7,190.00 | 1.99% | 75 |
| Aug 7, 2025 | 7,090.00 | 7,120.00 | 7,030.00 | 7,050.00 | 7,050.00 | 1.00% | 26 |
| Aug 6, 2025 | 7,030.00 | 7,030.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.41% | 33 |
| Aug 5, 2025 | 7,130.00 | 7,130.00 | 7,070.00 | 7,080.00 | 7,080.00 | -1.94% | 97 |
| Aug 4, 2025 | 7,240.00 | 7,260.00 | 7,190.00 | 7,220.00 | 7,220.00 | 0.28% | 98 |
| Aug 1, 2025 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.55% | 121 |
| Jul 31, 2025 | 7,010.00 | 7,190.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.85% | 361 |
| Jul 30, 2025 | 7,000.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | -2.63% | 66 |
| Jul 29, 2025 | 6,530.00 | 7,370.00 | 6,530.00 | 7,220.00 | 7,220.00 | 8.90% | 2,014 |
| Jul 28, 2025 | 6,610.00 | 6,680.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.49% | 15,146 |
| Jul 25, 2025 | 6,640.00 | 6,760.00 | 6,640.00 | 6,730.00 | 6,730.00 | 2.59% | 242 |
| Jul 24, 2025 | 6,530.00 | 6,610.00 | 6,530.00 | 6,560.00 | 6,560.00 | 0.61% | 436 |
| Jul 23, 2025 | 6,430.00 | 6,520.00 | 6,410.00 | 6,520.00 | 6,520.00 | 3.66% | 1,011 |
| Jul 22, 2025 | 6,360.00 | 6,360.00 | 6,290.00 | 6,290.00 | 6,290.00 | -0.47% | 287 |
| Jul 21, 2025 | 6,390.00 | 6,420.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.47% | 148 |
| Jul 18, 2025 | 6,330.00 | 6,390.00 | 6,330.00 | 6,350.00 | 6,350.00 | 0.16% | 109 |
| Jul 17, 2025 | 6,240.00 | 6,340.00 | 6,240.00 | 6,340.00 | 6,340.00 | 1.93% | 199 |
| Jul 16, 2025 | 6,070.00 | 6,220.00 | 6,070.00 | 6,220.00 | 6,220.00 | 1.30% | 11,788 |