Koninklijke Philips N.V. (BCBA:PHG)
Argentina
· Delayed Price · Currency is ARS 8,470.00
-80.00 (-0.94%)
At close: Dec 3, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 7,380.00 | 7,420.00 | 7,355.00 | 7,420.00 | 7,420.00 | -2.69% | 381 |