Koninklijke Philips N.V. (BCBA:PHG)
Argentina
· Delayed Price · Currency is ARS 9,305.00
-170.00 (-1.79%)
At close: Feb 27, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9,440.00 | 9,465.00 | 9,305.00 | 9,305.00 | 9,305.00 | -1.79% | 45 |
| Feb 26, 2026 | 9,345.00 | 9,480.00 | 9,320.00 | 9,475.00 | 9,475.00 | 2.10% | 375 |
| Feb 25, 2026 | 9,100.00 | 9,280.00 | 9,100.00 | 9,280.00 | 9,280.00 | 2.15% | 483 |
| Feb 24, 2026 | 9,125.00 | 9,140.00 | 9,085.00 | 9,085.00 | 9,085.00 | 1.34% | 69 |
| Feb 23, 2026 | 8,935.00 | 9,020.00 | 8,935.00 | 8,965.00 | 8,965.00 | -1.16% | 75 |
| Feb 20, 2026 | 8,965.00 | 9,070.00 | 8,915.00 | 9,070.00 | 9,070.00 | 1.06% | 175 |
| Feb 19, 2026 | 9,070.00 | 9,070.00 | 8,945.00 | 8,975.00 | 8,975.00 | -1.75% | 46 |
| Feb 18, 2026 | 9,175.00 | 9,245.00 | 9,135.00 | 9,135.00 | 9,135.00 | -0.22% | 13 |
| Feb 13, 2026 | 9,135.00 | 9,190.00 | 9,045.00 | 9,155.00 | 9,155.00 | -0.92% | 124 |
| Feb 12, 2026 | 9,450.00 | 9,475.00 | 9,235.00 | 9,240.00 | 9,240.00 | -2.38% | 157 |
| Feb 11, 2026 | 9,395.00 | 9,465.00 | 9,140.00 | 9,465.00 | 9,465.00 | -3.07% | 181 |
| Feb 10, 2026 | 9,200.00 | 9,810.00 | 9,200.00 | 9,765.00 | 9,765.00 | 11.73% | 980 |
| Feb 9, 2026 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.17% | 1 |
| Feb 6, 2026 | 8,790.00 | 8,805.00 | 8,745.00 | 8,755.00 | 8,755.00 | -0.23% | 8 |
| Feb 5, 2026 | 8,735.00 | 8,815.00 | 8,735.00 | 8,775.00 | 8,775.00 | -0.11% | 42 |
| Feb 4, 2026 | 8,770.00 | 8,785.00 | 8,640.00 | 8,785.00 | 8,785.00 | 1.68% | 40 |
| Feb 3, 2026 | 8,635.00 | 8,680.00 | 8,635.00 | 8,640.00 | 8,640.00 | 0.23% | 2,411 |
| Feb 2, 2026 | 8,620.00 | 8,630.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.47% | 24 |
| Jan 30, 2026 | 8,705.00 | 8,705.00 | 8,580.00 | 8,580.00 | 8,580.00 | -2.11% | 99 |
| Jan 29, 2026 | 8,785.00 | 8,810.00 | 8,705.00 | 8,765.00 | 8,765.00 | 0.34% | 83 |
| Jan 28, 2026 | 8,805.00 | 8,835.00 | 8,735.00 | 8,735.00 | 8,735.00 | -1.69% | 33 |
| Jan 27, 2026 | 8,800.00 | 8,935.00 | 8,770.00 | 8,885.00 | 8,885.00 | 0.06% | 475 |
| Jan 26, 2026 | 8,885.00 | 8,950.00 | 8,815.00 | 8,880.00 | 8,880.00 | 0.34% | 28 |
| Jan 23, 2026 | 8,815.00 | 8,850.00 | 8,790.00 | 8,850.00 | 8,850.00 | -1.39% | 54 |
| Jan 22, 2026 | 8,935.00 | 8,985.00 | 8,935.00 | 8,975.00 | 8,975.00 | 1.53% | 50 |
| Jan 21, 2026 | 8,755.00 | 8,860.00 | 8,720.00 | 8,840.00 | 8,840.00 | 2.55% | 4,626 |
| Jan 20, 2026 | 8,590.00 | 8,720.00 | 8,570.00 | 8,620.00 | 8,620.00 | -3.74% | 74 |
| Jan 16, 2026 | 8,985.00 | 8,985.00 | 8,955.00 | 8,955.00 | 8,955.00 | -1.92% | 68 |
| Jan 15, 2026 | 9,300.00 | 9,300.00 | 9,125.00 | 9,130.00 | 9,130.00 | -0.44% | 204 |
| Jan 14, 2026 | 9,100.00 | 9,170.00 | 9,075.00 | 9,170.00 | 9,170.00 | 1.16% | 14 |
| Jan 13, 2026 | 8,990.00 | 9,065.00 | 8,990.00 | 9,065.00 | 9,065.00 | -0.33% | 10 |
| Jan 12, 2026 | 9,095.00 | 9,135.00 | 9,080.00 | 9,095.00 | 9,095.00 | 0.50% | 23 |
| Jan 9, 2026 | 9,040.00 | 9,055.00 | 9,040.00 | 9,050.00 | 9,050.00 | -0.11% | 59 |
| Jan 8, 2026 | 8,920.00 | 9,065.00 | 8,920.00 | 9,060.00 | 9,060.00 | 2.32% | 100 |
| Jan 7, 2026 | 8,915.00 | 8,925.00 | 8,850.00 | 8,855.00 | 8,855.00 | 1.03% | 631 |
| Jan 6, 2026 | 8,655.00 | 8,800.00 | 8,655.00 | 8,765.00 | 8,765.00 | 1.45% | 362 |
| Jan 5, 2026 | 8,320.00 | 8,640.00 | 8,320.00 | 8,640.00 | 8,640.00 | 3.91% | 276 |
| Jan 2, 2026 | 8,370.00 | 8,370.00 | 8,285.00 | 8,315.00 | 8,315.00 | -0.24% | 103 |
| Dec 30, 2025 | 8,310.00 | 8,355.00 | 8,290.00 | 8,335.00 | 8,335.00 | 0.36% | 157 |
| Dec 29, 2025 | 8,300.00 | 8,390.00 | 8,300.00 | 8,305.00 | 8,305.00 | 1.65% | 507 |
| Dec 23, 2025 | 8,310.00 | 8,310.00 | 8,170.00 | 8,170.00 | 8,170.00 | -1.74% | 431 |
| Dec 22, 2025 | 8,250.00 | 8,315.00 | 8,240.00 | 8,315.00 | 8,315.00 | 0.73% | 8 |
| Dec 19, 2025 | 8,250.00 | 8,310.00 | 8,235.00 | 8,255.00 | 8,255.00 | 0.55% | 243 |
| Dec 18, 2025 | 8,220.00 | 8,220.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1.17% | 31 |
| Dec 17, 2025 | 8,115.00 | 8,140.00 | 8,075.00 | 8,115.00 | 8,115.00 | -0.31% | 227 |
| Dec 16, 2025 | 8,155.00 | 8,215.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.43% | 28 |
| Dec 15, 2025 | 8,105.00 | 8,110.00 | 8,100.00 | 8,105.00 | 8,105.00 | 0.19% | 88 |
| Dec 12, 2025 | 8,045.00 | 8,090.00 | 8,040.00 | 8,090.00 | 8,090.00 | -0.68% | 134 |
| Dec 11, 2025 | 8,120.00 | 8,190.00 | 8,085.00 | 8,145.00 | 8,145.00 | 1.24% | 339 |
| Dec 10, 2025 | 8,010.00 | 8,120.00 | 8,010.00 | 8,045.00 | 8,045.00 | -0.31% | 29 |
| Dec 9, 2025 | 8,150.00 | 8,150.00 | 8,050.00 | 8,070.00 | 8,070.00 | -1.65% | 73 |
| 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 |