Get the Stockscreener App
28.07
0.79%
0.22
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 November 26, 2025, is $28.07.
- 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 148.45% to $28.07 now.
- The 52-week high stock price for PHG is $29.54, representing a 5.24% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for PHG is $21.48, indicating a -23.48% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $28.21 | $27.82 | $0.39 | 576,526.0 | +0.79% |
| Nov 25, 2025 | $27.88 | $27.57 | $0.31 | 552,343.0 | +1.75% |
| Nov 24, 2025 | $27.46 | $27.27 | $0.19 | 585,397.0 | +0.40% |
| Nov 21, 2025 | $27.43 | $26.64 | $0.79 | 909,359.0 | +2.06% |
| Nov 20, 2025 | $27.22 | $26.68 | $0.545 | 789,671.0 | -1.29% |
| Nov 19, 2025 | $27.34 | $26.91 | $0.43 | 420,017.0 | -1.56% |
| Nov 18, 2025 | $27.62 | $27.25 | $0.37 | 627,591.0 | -1.75% |
| Nov 17, 2025 | $28.30 | $27.93 | $0.365 | 594,261.0 | -2.41% |
| Nov 14, 2025 | $28.84 | $28.54 | $0.30 | 585,731.0 | -0.86% |
| Nov 13, 2025 | $29.31 | $28.91 | $0.40 | 724,919.0 | -1.57% |
| Nov 12, 2025 | $29.54 | $29.21 | $0.33 | 630,557.0 | +0.17% |
| Nov 11, 2025 | $29.37 | $28.64 | $0.73 | 868,612.0 | +3.82% |
| Nov 10, 2025 | $28.41 | $28.10 | $0.31 | 664,690.0 | +0.28% |
| Nov 07, 2025 | $28.21 | $27.90 | $0.3065 | 696,257.0 | -0.25% |
| Nov 06, 2025 | $28.45 | $28.02 | $0.43 | 1,163,706.0 | +0.61% |
| Nov 05, 2025 | $28.45 | $27.86 | $0.59 | 1,050,704.0 | +0.18% |
| Nov 04, 2025 | $28.52 | $27.83 | $0.695 | 2,545,466.0 | +2.98% |
| Nov 03, 2025 | $27.58 | $27.04 | $0.54 | 1,371,204.0 | -0.40% |
| Oct 31, 2025 | $27.51 | $27.17 | $0.34 | 859,040.0 | +0.18% |
| Oct 30, 2025 | $27.46 | $27.17 | $0.29 | 992,019.0 | -1.20% |
| Oct 29, 2025 | $27.88 | $27.48 | $0.395 | 1,070,903.0 | +1.10% |
| Oct 28, 2025 | $29.02 | $26.13 | $2.89 | 5,111,117.0 | -5.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $29.54 | $26.64 | $2.90 | 15,933,537.0 | +2.75% |
| 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% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| Nov, 2023 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| Oct, 2023 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| Sep, 2023 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| Aug, 2023 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| Jul, 2023 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| Jun, 2023 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| May, 2023 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| Apr, 2023 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| Mar, 2023 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| Feb, 2023 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| Jan, 2023 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
0.35%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):