Get the Stockscreener App
26.82
1.73%
-0.465
Overview
News
Price History
Option Chain
Why PHG Down?
Discussions
Forecast
Stock Split
Dividend History
Koninklijke Philips Nv Adr Stock (PHG) Price History
The historical daily chart and data for Koninklijke Philips Nv Adr stock (PHG), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $26.82.
- Koninklijke Philips Nv Adr all-time high stock price is $58.88, occurred on April 23, 2021.
- The lowest Koninklijke Philips Nv Adr stock price recorded was $11.30 on November 03, 2022. Since then, Koninklijke Philips Nv Adr's stock price has risen over 137.43% to $26.82 now.
- The 52-week high stock price for PHG is $33.44, representing a 24.64% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for PHG is $23.85, indicating a -11.09% decrease from the current share price, occurred on July 28, 2026.
- The closing price of Koninklijke Philips Nv 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $27.26 | $26.76 | $0.50 | 537,562.0 | -1.74% |
| Aug 14, 2026 | $27.63 | $27.27 | $0.362 | 470,928.0 | -0.33% |
| Aug 13, 2026 | $27.39 | $27.05 | $0.34 | 836,511.0 | +2.16% |
| Aug 12, 2026 | $26.87 | $26.53 | $0.34 | 700,680.0 | -0.92% |
| Aug 11, 2026 | $27.39 | $27.03 | $0.36 | 1,145,933.0 | +0.41% |
| Aug 10, 2026 | $27.00 | $26.70 | $0.305 | 1,002,854.0 | +0.79% |
| Aug 07, 2026 | $26.86 | $26.48 | $0.38 | 729,377.0 | +1.52% |
| Aug 06, 2026 | $26.64 | $26.23 | $0.4077 | 891,080.0 | -0.98% |
| Aug 05, 2026 | $26.60 | $26.33 | $0.27 | 950,189.0 | +0.45% |
| Aug 04, 2026 | $26.54 | $26.26 | $0.275 | 972,271.0 | +0.91% |
| Aug 03, 2026 | $26.77 | $26.02 | $0.75 | 1,078,296.0 | -0.27% |
| Jul 31, 2026 | $26.30 | $25.91 | $0.395 | 1,223,211.0 | -0.53% |
| Jul 30, 2026 | $26.68 | $26.27 | $0.415 | 1,651,237.0 | +1.30% |
| Jul 29, 2026 | $26.29 | $25.46 | $0.825 | 1,694,104.0 | +2.15% |
| Jul 28, 2026 | $25.61 | $23.85 | $1.76 | 3,120,864.0 | +2.12% |
| Jul 27, 2026 | $27.20 | $24.82 | $2.38 | 6,321,614.0 | -4.39% |
| Jul 24, 2026 | $26.41 | $26.13 | $0.275 | 827,708.0 | +0.54% |
| Jul 23, 2026 | $26.13 | $25.75 | $0.38 | 923,818.0 | -0.91% |
| Jul 22, 2026 | $26.87 | $26.27 | $0.605 | 854,430.0 | -1.17% |
| Jul 21, 2026 | $26.63 | $26.25 | $0.384 | 734,552.0 | -0.64% |
| Jul 20, 2026 | $27.04 | $26.73 | $0.3099 | 734,359.0 | -0.74% |
Koninklijke Philips Nv Adr Stock (PHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Philips Nv 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 Nv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Philips Nv Adr Stock (PHG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $27.63 | $26.02 | $1.61 | 9,315,681.0 | +1.96% |
| Jul, 2026 | $28.53 | $23.85 | $4.68 | 28,904,881.0 | -3.27% |
| Jun, 2026 | $27.59 | $25.25 | $2.34 | 24,442,713.0 | +3.03% |
| May, 2026 | $27.80 | $25.19 | $2.61 | 25,617,317.0 | +0.19% |
| Apr, 2026 | $29.95 | $25.10 | $4.85 | 22,130,497.0 | -3.87% |
| Mar, 2026 | $31.20 | $26.07 | $5.13 | 22,253,424.0 | -14.38% |
| Feb, 2026 | $33.44 | $28.49 | $4.94 | 25,224,333.0 | +11.50% |
| Jan, 2026 | $30.30 | $26.98 | $3.32 | 13,541,876.0 | +5.98% |
Koninklijke Philips Nv 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 Nv 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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):