Get the Stockscreener App
29.52
0.96%
0.28
After Hours:
29.57
0.05
+0.17%
Overview
News
Price History
Option Chain
Why PHG Down?
Discussions
Forecast
Stock Split
Dividend History
Koninklijke Philips N V Adr Stock (PHG) Price History
The historical daily chart and data for Koninklijke Philips N V Adr stock (PHG), adjusted for splits and dividends, show that the latest closing stock price as of January 27, 2026, is $29.52.
- Koninklijke Philips N V Adr all-time high stock price is $58.88, occurred on April 23, 2021.
- The lowest Koninklijke Philips N V Adr stock price recorded was $11.30 on November 03, 2022. Since then, Koninklijke Philips N V Adr's stock price has risen over 161.28% to $29.52 now.
- The 52-week high stock price for PHG is $30.30, representing a 2.64% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for PHG is $21.48, indicating a -27.24% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Koninklijke Philips N V Adr (PHG) stock in the beginning of 2025 was $36.46. The stock closed the year at $14.41, a loss of over -60.47% for the year.
The table below shows more information about PHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $29.60 | $29.00 | $0.60 | 904,761.0 | +0.96% |
| Jan 26, 2026 | $29.52 | $29.22 | $0.30 | 743,281.0 | -0.54% |
| Jan 23, 2026 | $29.43 | $29.13 | $0.295 | 655,208.0 | -1.14% |
| Jan 22, 2026 | $29.82 | $29.51 | $0.31 | 603,049.0 | +1.81% |
| Jan 21, 2026 | $29.26 | $28.75 | $0.505 | 713,063.0 | +2.53% |
| Jan 20, 2026 | $28.72 | $28.39 | $0.33 | 677,804.0 | -3.68% |
| Jan 16, 2026 | $29.99 | $29.56 | $0.43 | 583,163.0 | -1.96% |
| Jan 15, 2026 | $30.30 | $30.03 | $0.27 | 387,607.0 | +0.23% |
| Jan 14, 2026 | $30.16 | $29.48 | $0.68 | 872,216.0 | +1.59% |
| Jan 13, 2026 | $29.93 | $29.50 | $0.425 | 671,463.0 | -0.57% |
| Jan 12, 2026 | $30.09 | $29.71 | $0.38 | 644,972.0 | +0.74% |
| Jan 09, 2026 | $30.03 | $29.48 | $0.55 | 801,334.0 | +0.51% |
| Jan 08, 2026 | $29.62 | $28.99 | $0.63 | 833,840.0 | +1.06% |
| Jan 07, 2026 | $29.15 | $28.90 | $0.25 | 591,300.0 | +1.46% |
| Jan 06, 2026 | $28.72 | $28.10 | $0.6156 | 691,068.0 | +2.43% |
| Jan 05, 2026 | $28.11 | $27.54 | $0.565 | 610,840.0 | +3.51% |
| Jan 02, 2026 | $27.29 | $26.98 | $0.31 | 561,806.0 | -0.04% |
| Dec 31, 2025 | $27.28 | $27.08 | $0.20 | 261,343.0 | -1.13% |
| Dec 30, 2025 | $27.42 | $27.22 | $0.20 | 594,189.0 | +0.48% |
Koninklijke Philips N V Adr Stock (PHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Philips N V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Koninklijke Philips N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Philips N V Adr Stock (PHG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $30.30 | $26.98 | $3.32 | 12,451,536.0 | +9.01% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.57 | $26.12 | $2.45 | 12,650,849.0 | -2.73% |
| Nov, 2025 | $29.54 | $26.64 | $2.90 | 15,591,776.0 | +3.07% |
| Oct, 2025 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| Sep, 2025 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| Aug, 2025 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| Jul, 2025 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| Jun, 2025 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| May, 2025 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| Apr, 2025 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| Mar, 2025 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| Feb, 2025 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| Jan, 2025 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| Nov, 2024 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| Oct, 2024 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| Sep, 2024 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| Aug, 2024 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| Jul, 2024 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| Jun, 2024 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| May, 2024 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| Apr, 2024 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| Mar, 2024 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| Feb, 2024 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| Jan, 2024 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
0.45%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):