Get the Stockscreener App
29.09
1.89%
0.54
After Hours:
29.09
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 April 14, 2026, is $29.09.
- 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 157.48% to $29.09 now.
- The 52-week high stock price for PHG is $33.44, representing a 14.94% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for PHG is $21.95, indicating a -24.54% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $29.22 | $28.91 | $0.31 | 605,258.0 | +1.89% |
| Apr 13, 2026 | $28.59 | $28.13 | $0.455 | 942,380.0 | +0.85% |
| Apr 10, 2026 | $28.69 | $28.25 | $0.445 | 849,006.0 | +0.64% |
| Apr 09, 2026 | $28.34 | $27.75 | $0.59 | 1,101,077.0 | +0.29% |
| Apr 08, 2026 | $28.34 | $27.89 | $0.445 | 739,952.0 | +3.85% |
| Apr 07, 2026 | $27.13 | $26.64 | $0.495 | 1,261,163.0 | -0.70% |
| Apr 06, 2026 | $27.23 | $26.86 | $0.374 | 743,163.0 | +0.33% |
| Apr 02, 2026 | $27.45 | $26.72 | $0.73 | 996,190.0 | -0.66% |
| Apr 01, 2026 | $27.62 | $27.22 | $0.40 | 862,885.0 | -0.40% |
| Mar 31, 2026 | $27.48 | $26.66 | $0.815 | 1,158,295.0 | +3.28% |
| Mar 30, 2026 | $26.97 | $26.43 | $0.54 | 1,036,541.0 | -0.93% |
| Mar 27, 2026 | $27.19 | $26.77 | $0.425 | 935,358.0 | -1.33% |
| Mar 26, 2026 | $27.66 | $27.12 | $0.54 | 1,089,518.0 | -1.09% |
| Mar 25, 2026 | $27.64 | $27.15 | $0.49 | 1,208,922.0 | +2.66% |
| Mar 24, 2026 | $26.98 | $26.61 | $0.37 | 1,415,275.0 | -0.30% |
| Mar 23, 2026 | $27.28 | $26.72 | $0.56 | 1,478,110.0 | +2.13% |
| Mar 20, 2026 | $26.77 | $26.07 | $0.705 | 1,110,469.0 | -2.27% |
| Mar 19, 2026 | $27.04 | $26.57 | $0.475 | 1,229,031.0 | -1.86% |
| Mar 18, 2026 | $27.95 | $27.37 | $0.58 | 957,196.0 | -3.29% |
| Mar 17, 2026 | $28.68 | $28.26 | $0.42 | 687,651.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $29.22 | $26.64 | $2.58 | 8,706,332.0 | +6.17% |
| 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 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% |
0.27%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):