Koninklijke Philips NV ADR (PHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.66 | 26.86 | 26.48 | 26.73 | +1.52% | 729,400 |
| 2026-08-06 | 26.55 | 26.64 | 26.23 | 26.33 | -0.98% | 891,100 |
| 2026-08-05 | 26.47 | 26.60 | 26.33 | 26.59 | +0.45% | 952,200 |
| 2026-08-04 | 26.39 | 26.54 | 26.26 | 26.47 | +0.91% | 972,300 |
| 2026-08-03 | 26.43 | 26.78 | 26.03 | 26.23 | -0.27% | 1,078,300 |
| 2026-07-31 | 26.27 | 26.30 | 25.91 | 26.30 | -0.53% | 1,306,500 |
| 2026-07-30 | 26.66 | 26.69 | 26.27 | 26.44 | +1.30% | 1,653,000 |
| 2026-07-29 | 25.55 | 26.29 | 25.46 | 26.10 | +2.15% | 1,694,100 |
| 2026-07-28 | 23.94 | 25.61 | 23.85 | 25.55 | +2.12% | 3,136,000 |
| 2026-07-27 | 26.57 | 27.20 | 24.82 | 25.02 | -4.39% | 6,321,900 |
| 2026-07-24 | 26.25 | 26.41 | 26.13 | 26.17 | +0.54% | 827,700 |
| 2026-07-23 | 25.85 | 26.13 | 25.75 | 26.03 | -0.91% | 923,900 |
| 2026-07-22 | 26.87 | 26.87 | 26.27 | 26.27 | -1.17% | 854,400 |
| 2026-07-21 | 26.42 | 26.63 | 26.25 | 26.58 | -0.64% | 734,600 |
| 2026-07-20 | 27.02 | 27.04 | 26.73 | 26.75 | -0.74% | 734,400 |
| 2026-07-17 | 27.19 | 27.24 | 26.84 | 26.95 | -1.25% | 691,600 |
| 2026-07-16 | 26.92 | 27.34 | 26.89 | 27.29 | +1.00% | 889,800 |
| 2026-07-15 | 26.50 | 27.15 | 26.47 | 27.02 | +3.68% | 1,150,400 |
| 2026-07-14 | 26.72 | 26.76 | 25.99 | 26.06 | -4.68% | 1,459,100 |
| 2026-07-13 | 27.33 | 27.60 | 27.26 | 27.34 | -0.22% | 655,700 |
| 2026-07-10 | 27.48 | 27.57 | 27.31 | 27.40 | +0.51% | 641,600 |
| 2026-07-09 | 27.37 | 27.55 | 27.23 | 27.26 | -1.16% | 1,068,000 |
| 2026-07-08 | 27.78 | 27.78 | 27.39 | 27.58 | -2.30% | 754,000 |
| 2026-07-07 | 28.49 | 28.53 | 28.10 | 28.23 | +0.25% | 839,900 |
| 2026-07-06 | 28.00 | 28.26 | 27.72 | 28.16 | +1.51% | 1,030,900 |
| 2026-07-02 | 27.67 | 27.85 | 27.55 | 27.74 | +1.99% | 930,300 |
| 2026-07-01 | 27.20 | 27.45 | 27.10 | 27.20 | +0.04% | 707,800 |
| 2026-06-30 | 27.32 | 27.35 | 26.86 | 27.19 | -0.07% | 1,091,800 |
| 2026-06-29 | 27.21 | 27.26 | 27.11 | 27.21 | +0.41% | 828,900 |
| 2026-06-26 | 26.99 | 27.25 | 26.98 | 27.10 | -0.70% | 908,900 |
| 2026-06-25 | 27.16 | 27.59 | 27.16 | 27.29 | +2.10% | 848,400 |
| 2026-06-24 | 26.69 | 26.93 | 26.66 | 26.73 | +0.45% | 1,190,400 |
| 2026-06-23 | 26.61 | 26.84 | 26.55 | 26.61 | -1.37% | 748,200 |
| 2026-06-22 | 27.16 | 27.24 | 26.89 | 26.98 | +0.75% | 1,200,900 |
| 2026-06-18 | 26.32 | 27.09 | 26.25 | 26.78 | +2.06% | 1,496,700 |
| 2026-06-17 | 26.74 | 26.86 | 26.13 | 26.24 | -2.09% | 1,579,200 |
| 2026-06-16 | 26.85 | 26.96 | 26.73 | 26.80 | +0.41% | 582,800 |
| 2026-06-15 | 27.23 | 27.27 | 26.66 | 26.69 | +0.87% | 992,900 |
| 2026-06-12 | 26.27 | 26.47 | 26.01 | 26.46 | +1.34% | 1,032,800 |
| 2026-06-11 | 25.97 | 26.26 | 25.56 | 26.11 | +1.71% | 1,211,200 |
| 2026-06-10 | 26.11 | 26.12 | 25.65 | 25.67 | -3.13% | 1,083,700 |
| 2026-06-09 | 26.45 | 26.75 | 26.26 | 26.50 | +2.63% | 1,637,400 |
| 2026-06-08 | 25.83 | 25.99 | 25.70 | 25.82 | -1.11% | 933,600 |
| 2026-06-05 | 26.32 | 26.51 | 26.00 | 26.11 | +0.46% | 1,197,500 |
| 2026-06-04 | 25.74 | 26.04 | 25.71 | 25.99 | +2.52% | 961,200 |
| 2026-06-03 | 25.37 | 25.64 | 25.25 | 25.35 | -0.31% | 919,500 |
| 2026-06-02 | 25.61 | 25.80 | 25.42 | 25.43 | -2.49% | 3,045,900 |
| 2026-06-01 | 26.04 | 26.14 | 25.81 | 26.08 | -1.17% | 958,500 |
| 2026-05-29 | 26.57 | 26.85 | 26.36 | 26.39 | -0.23% | 970,000 |
| 2026-05-28 | 26.11 | 26.59 | 26.10 | 26.45 | -0.56% | 1,187,100 |
| 2026-05-27 | 26.90 | 26.94 | 26.42 | 26.60 | -1.26% | 1,019,500 |
| 2026-05-26 | 27.09 | 27.13 | 26.79 | 26.94 | -0.04% | 1,103,200 |
| 2026-05-22 | 27.14 | 27.22 | 26.91 | 26.95 | -0.74% | 1,001,800 |
| 2026-05-21 | 26.91 | 27.28 | 26.70 | 27.15 | +1.53% | 1,102,200 |
| 2026-05-20 | 26.44 | 26.82 | 26.21 | 26.74 | +2.65% | 1,502,600 |
| 2026-05-19 | 26.04 | 26.25 | 25.92 | 26.05 | +0.00% | 952,200 |
| 2026-05-18 | 25.79 | 26.26 | 25.79 | 26.05 | +3.25% | 1,218,100 |
| 2026-05-15 | 25.33 | 25.40 | 25.19 | 25.23 | -1.06% | 1,219,900 |
| 2026-05-14 | 25.61 | 25.77 | 25.50 | 25.50 | -0.51% | 908,700 |
| 2026-05-13 | 25.46 | 25.71 | 25.43 | 25.63 | -5.11% | 1,820,200 |
| 2026-05-12 | 26.66 | 27.06 | 26.62 | 27.01 | +1.05% | 1,132,300 |
| 2026-05-11 | 27.39 | 27.44 | 26.70 | 26.73 | -1.76% | 1,488,700 |
| 2026-05-08 | 27.38 | 27.45 | 27.13 | 27.21 | +0.18% | 907,800 |
| 2026-05-07 | 27.65 | 27.80 | 27.15 | 27.16 | -0.26% | 1,309,100 |
| 2026-05-06 | 27.02 | 27.39 | 26.85 | 27.23 | +2.95% | 3,327,700 |
| 2026-05-05 | 26.61 | 26.70 | 26.13 | 26.45 | +0.80% | 1,421,500 |
| 2026-05-04 | 26.54 | 26.71 | 26.16 | 26.24 | +0.31% | 1,285,200 |
| 2026-05-01 | 26.43 | 26.52 | 26.15 | 26.16 | -0.68% | 742,300 |
| 2026-04-30 | 26.12 | 26.41 | 25.98 | 26.34 | +2.97% | 1,154,900 |
| 2026-04-29 | 25.98 | 26.03 | 25.10 | 25.58 | -5.68% | 3,270,400 |
| 2026-04-28 | 27.17 | 27.24 | 26.92 | 27.12 | -1.53% | 878,500 |
| 2026-04-27 | 27.52 | 27.73 | 27.47 | 27.54 | +0.25% | 946,000 |
| 2026-04-24 | 27.38 | 27.54 | 27.28 | 27.47 | -0.58% | 802,900 |
| 2026-04-23 | 27.84 | 27.96 | 27.30 | 27.63 | -2.16% | 1,120,100 |
| 2026-04-22 | 28.41 | 28.48 | 28.10 | 28.24 | -0.84% | 914,900 |
| 2026-04-21 | 28.93 | 28.96 | 28.35 | 28.48 | -2.43% | 1,121,000 |
| 2026-04-20 | 29.28 | 29.44 | 29.12 | 29.19 | -1.72% | 715,800 |
| 2026-04-17 | 29.67 | 29.95 | 29.59 | 29.70 | +3.74% | 1,012,600 |
| 2026-04-16 | 29.31 | 29.32 | 28.62 | 28.63 | -1.58% | 1,577,700 |
| 2026-04-15 | 29.25 | 29.30 | 28.98 | 29.09 | +0.00% | 517,100 |
| 2026-04-14 | 28.93 | 29.22 | 28.91 | 29.09 | +1.89% | 605,300 |
| 2026-04-13 | 28.22 | 28.59 | 28.13 | 28.55 | +0.85% | 942,700 |
| 2026-04-10 | 28.68 | 28.69 | 28.25 | 28.31 | +0.64% | 849,000 |
| 2026-04-09 | 27.93 | 28.34 | 27.75 | 28.13 | +0.29% | 1,101,100 |
| 2026-04-08 | 28.19 | 28.34 | 27.90 | 28.05 | +3.85% | 740,300 |
| 2026-04-07 | 27.09 | 27.13 | 26.64 | 27.01 | -0.70% | 1,261,700 |
| 2026-04-06 | 26.88 | 27.23 | 26.86 | 27.20 | +0.33% | 743,600 |
| 2026-04-02 | 26.78 | 27.45 | 26.72 | 27.11 | -0.66% | 996,300 |
| 2026-04-01 | 27.50 | 27.62 | 27.22 | 27.29 | -0.40% | 863,000 |
| 2026-03-31 | 26.83 | 27.48 | 26.67 | 27.40 | +3.28% | 1,158,400 |
| 2026-03-30 | 26.96 | 26.97 | 26.43 | 26.53 | -0.93% | 1,036,600 |
| 2026-03-27 | 27.14 | 27.19 | 26.77 | 26.78 | -1.33% | 936,500 |
| 2026-03-26 | 27.21 | 27.66 | 27.12 | 27.14 | -1.09% | 1,089,600 |
| 2026-03-25 | 27.32 | 27.64 | 27.15 | 27.44 | +2.66% | 1,209,000 |
| 2026-03-24 | 26.64 | 26.98 | 26.61 | 26.73 | -0.30% | 1,415,400 |
| 2026-03-23 | 26.88 | 27.28 | 26.72 | 26.81 | +2.13% | 1,478,400 |
| 2026-03-20 | 26.77 | 26.78 | 26.07 | 26.25 | -2.27% | 1,110,700 |
| 2026-03-19 | 26.58 | 27.04 | 26.57 | 26.86 | -1.86% | 1,232,400 |
| 2026-03-18 | 27.95 | 27.95 | 27.37 | 27.37 | -3.29% | 957,200 |
| 2026-03-17 | 28.46 | 28.68 | 28.26 | 28.30 | +0.18% | 687,800 |
| 2026-03-16 | 28.11 | 28.40 | 28.01 | 28.25 | +1.66% | 759,900 |
| 2026-03-13 | 28.40 | 28.47 | 27.74 | 27.79 | -1.66% | 708,800 |
| 2026-03-12 | 28.63 | 28.76 | 28.16 | 28.26 | -1.91% | 822,600 |
| 2026-03-11 | 28.77 | 28.84 | 28.49 | 28.81 | -0.48% | 625,700 |
| 2026-03-10 | 29.64 | 29.65 | 28.91 | 28.95 | -1.60% | 1,025,200 |
| 2026-03-09 | 28.62 | 29.46 | 28.30 | 29.42 | +1.69% | 1,183,300 |
| 2026-03-06 | 29.01 | 29.16 | 28.80 | 28.93 | -2.46% | 1,136,900 |
| 2026-03-05 | 30.00 | 30.24 | 29.33 | 29.66 | -4.11% | 947,300 |
| 2026-03-04 | 30.70 | 30.99 | 30.53 | 30.93 | +1.94% | 816,500 |
| 2026-03-03 | 29.91 | 30.46 | 29.56 | 30.34 | -2.63% | 954,700 |
| 2026-03-02 | 31.11 | 31.21 | 30.72 | 31.16 | -2.62% | 967,600 |
| 2026-02-27 | 31.87 | 32.16 | 31.80 | 32.00 | -0.25% | 464,000 |
| 2026-02-26 | 31.75 | 32.11 | 31.62 | 32.08 | +1.87% | 705,700 |
| 2026-02-25 | 31.46 | 31.61 | 31.37 | 31.49 | -0.03% | 583,300 |
| 2026-02-24 | 31.50 | 31.65 | 31.35 | 31.50 | +0.90% | 748,200 |
| 2026-02-23 | 31.23 | 31.30 | 31.08 | 31.22 | -0.13% | 908,900 |
| 2026-02-20 | 30.77 | 31.26 | 30.77 | 31.26 | +0.97% | 927,800 |
| 2026-02-19 | 31.21 | 31.27 | 30.88 | 30.96 | -1.65% | 808,400 |
| 2026-02-18 | 31.11 | 31.56 | 31.11 | 31.48 | +0.83% | 1,335,800 |
| 2026-02-17 | 30.82 | 31.25 | 30.82 | 31.22 | -0.10% | 1,255,600 |
| 2026-02-13 | 31.26 | 31.31 | 30.91 | 31.25 | -0.51% | 1,089,300 |
| 2026-02-12 | 32.23 | 32.34 | 31.34 | 31.41 | -2.06% | 1,233,300 |
| 2026-02-11 | 31.83 | 32.08 | 30.96 | 32.07 | -2.55% | 1,621,700 |
| 2026-02-10 | 32.00 | 33.44 | 31.93 | 32.91 | +11.11% | 5,400,900 |
| 2026-02-09 | 29.37 | 29.67 | 29.14 | 29.62 | +0.54% | 1,884,600 |
| 2026-02-06 | 29.08 | 29.53 | 29.08 | 29.46 | +2.01% | 968,400 |
| 2026-02-05 | 28.54 | 29.26 | 28.49 | 28.88 | -2.04% | 1,780,900 |
| 2026-02-04 | 29.18 | 29.67 | 28.53 | 29.48 | +1.59% | 2,461,600 |
| 2026-02-03 | 29.00 | 29.23 | 28.77 | 29.02 | +0.42% | 495,800 |
| 2026-02-02 | 28.65 | 28.92 | 28.56 | 28.90 | +0.70% | 560,000 |
| 2026-01-30 | 28.81 | 28.88 | 28.55 | 28.70 | -1.88% | 626,400 |
| 2026-01-29 | 29.14 | 29.27 | 28.83 | 29.25 | +0.79% | 609,500 |
| 2026-01-28 | 29.30 | 29.36 | 28.90 | 29.02 | -1.69% | 760,300 |
| 2026-01-27 | 29.06 | 29.60 | 29.00 | 29.52 | +0.96% | 904,800 |
| 2026-01-26 | 29.35 | 29.52 | 29.22 | 29.24 | -0.54% | 744,400 |
| 2026-01-23 | 29.31 | 29.43 | 29.13 | 29.40 | -1.14% | 655,300 |
| 2026-01-22 | 29.54 | 29.82 | 29.51 | 29.74 | +1.81% | 603,000 |
| 2026-01-21 | 28.97 | 29.26 | 28.76 | 29.21 | +2.53% | 713,800 |
| 2026-01-20 | 28.58 | 28.72 | 28.39 | 28.49 | -3.68% | 677,900 |
| 2026-01-16 | 29.98 | 29.99 | 29.56 | 29.58 | -1.96% | 706,600 |
| 2026-01-15 | 30.16 | 30.30 | 30.03 | 30.17 | +0.23% | 388,800 |
| 2026-01-14 | 29.85 | 30.16 | 29.48 | 30.10 | +1.59% | 874,300 |
| 2026-01-13 | 29.88 | 29.93 | 29.51 | 29.63 | -0.57% | 674,200 |
| 2026-01-12 | 30.03 | 30.09 | 29.71 | 29.80 | +0.74% | 647,300 |
| 2026-01-09 | 29.94 | 30.03 | 29.48 | 29.58 | +0.51% | 813,700 |
| 2026-01-08 | 28.99 | 29.62 | 28.99 | 29.43 | +1.06% | 835,600 |
| 2026-01-07 | 28.93 | 29.15 | 28.90 | 29.12 | +1.46% | 592,600 |
| 2026-01-06 | 28.12 | 28.72 | 28.10 | 28.70 | +2.43% | 694,300 |
| 2026-01-05 | 27.57 | 28.11 | 27.54 | 28.02 | +3.51% | 613,800 |
| 2026-01-02 | 27.29 | 27.29 | 26.98 | 27.07 | -0.04% | 563,400 |
| 2025-12-31 | 27.24 | 27.28 | 27.08 | 27.08 | -1.13% | 261,800 |
| 2025-12-30 | 27.22 | 27.42 | 27.22 | 27.39 | +0.48% | 596,000 |
| 2025-12-29 | 27.22 | 27.36 | 27.16 | 27.26 | +0.55% | 500,400 |
| 2025-12-26 | 26.98 | 27.12 | 26.94 | 27.11 | +0.48% | 386,400 |
| 2025-12-24 | 26.83 | 27.01 | 26.83 | 26.98 | +0.37% | 190,400 |
| 2025-12-23 | 26.83 | 26.90 | 26.70 | 26.88 | +0.19% | 324,900 |
| 2025-12-22 | 26.67 | 27.05 | 26.63 | 26.83 | +0.64% | 502,000 |
| 2025-12-19 | 26.65 | 26.85 | 26.64 | 26.66 | +0.64% | 490,100 |
| 2025-12-18 | 26.57 | 26.72 | 26.49 | 26.49 | +1.38% | 563,700 |
| 2025-12-17 | 26.14 | 26.35 | 26.12 | 26.13 | -1.51% | 563,000 |
| 2025-12-16 | 26.56 | 26.58 | 26.34 | 26.53 | +0.26% | 626,900 |
| 2025-12-15 | 26.55 | 26.71 | 26.43 | 26.46 | -0.60% | 606,600 |
| 2025-12-12 | 26.78 | 26.84 | 26.56 | 26.62 | -1.44% | 659,200 |
| 2025-12-11 | 27.03 | 27.17 | 26.95 | 27.01 | +0.04% | 1,302,500 |
| 2025-12-10 | 26.73 | 27.05 | 26.71 | 27.00 | +0.71% | 563,400 |
| 2025-12-09 | 26.89 | 27.07 | 26.80 | 26.81 | -0.33% | 671,000 |
| 2025-12-08 | 27.36 | 27.39 | 26.83 | 26.90 | -0.55% | 819,300 |
| 2025-12-05 | 27.12 | 27.34 | 27.00 | 27.05 | +1.46% | 709,400 |
| 2025-12-04 | 26.43 | 26.67 | 26.30 | 26.66 | -4.92% | 1,401,400 |
| 2025-12-03 | 28.08 | 28.32 | 28.01 | 28.04 | -0.67% | 450,700 |
| 2025-12-02 | 28.17 | 28.27 | 28.07 | 28.23 | -0.32% | 376,100 |
| 2025-12-01 | 28.37 | 28.58 | 28.32 | 28.32 | +0.57% | 619,700 |
| 2025-11-28 | 28.01 | 28.21 | 27.95 | 28.16 | +0.32% | 234,900 |
| 2025-11-26 | 27.85 | 28.21 | 27.82 | 28.07 | +0.79% | 578,500 |
| 2025-11-25 | 27.57 | 27.88 | 27.57 | 27.85 | +1.75% | 554,100 |
| 2025-11-24 | 27.31 | 27.46 | 27.27 | 27.37 | +0.40% | 588,400 |
| 2025-11-21 | 26.73 | 27.43 | 26.64 | 27.26 | +2.06% | 911,400 |
| 2025-11-20 | 27.10 | 27.22 | 26.68 | 26.71 | -1.29% | 791,300 |
| 2025-11-19 | 27.31 | 27.34 | 26.91 | 27.06 | -1.56% | 421,000 |
| 2025-11-18 | 27.46 | 27.62 | 27.25 | 27.49 | -1.75% | 627,600 |
| 2025-11-17 | 28.16 | 28.30 | 27.93 | 27.98 | -2.41% | 594,300 |
| 2025-11-14 | 28.57 | 28.84 | 28.54 | 28.67 | -0.86% | 585,900 |
| 2025-11-13 | 29.13 | 29.31 | 28.91 | 28.92 | -1.57% | 724,900 |
| 2025-11-12 | 29.21 | 29.54 | 29.21 | 29.38 | +0.17% | 630,600 |
| 2025-11-11 | 28.67 | 29.37 | 28.64 | 29.33 | +3.82% | 868,600 |
| 2025-11-10 | 28.34 | 28.41 | 28.10 | 28.25 | +0.28% | 664,800 |
| 2025-11-07 | 28.03 | 28.21 | 27.90 | 28.17 | -0.25% | 696,300 |
| 2025-11-06 | 28.26 | 28.45 | 28.02 | 28.24 | +0.61% | 1,163,700 |
| 2025-11-05 | 28.24 | 28.45 | 27.86 | 28.07 | +0.18% | 1,050,700 |
| 2025-11-04 | 28.20 | 28.53 | 27.83 | 28.02 | +2.98% | 2,545,500 |
| 2025-11-03 | 27.11 | 27.58 | 27.04 | 27.21 | -0.40% | 1,378,600 |
| 2025-10-31 | 27.27 | 27.51 | 27.17 | 27.32 | +0.18% | 859,000 |
| 2025-10-30 | 27.17 | 27.46 | 27.17 | 27.27 | -1.20% | 992,300 |
| 2025-10-29 | 27.75 | 27.88 | 27.48 | 27.60 | +1.10% | 1,071,000 |
| 2025-10-28 | 29.00 | 29.02 | 26.13 | 27.30 | -5.50% | 5,111,100 |
| 2025-10-27 | 29.16 | 29.29 | 28.73 | 28.89 | +0.21% | 696,800 |
| 2025-10-24 | 28.93 | 29.02 | 28.83 | 28.83 | -0.62% | 474,700 |
| 2025-10-23 | 28.67 | 29.06 | 28.64 | 29.01 | +1.54% | 839,100 |
| 2025-10-22 | 28.69 | 28.93 | 28.47 | 28.57 | +0.63% | 502,900 |
| 2025-10-21 | 28.37 | 28.59 | 28.31 | 28.39 | -0.28% | 517,400 |
| 2025-10-20 | 28.39 | 28.62 | 28.39 | 28.47 | -0.18% | 354,500 |
| 2025-10-17 | 28.21 | 28.56 | 28.19 | 28.52 | +0.67% | 414,100 |
| 2025-10-16 | 28.13 | 28.42 | 28.07 | 28.33 | +1.87% | 478,000 |
| 2025-10-15 | 27.58 | 27.84 | 27.55 | 27.81 | +2.43% | 487,900 |
| 2025-10-14 | 26.97 | 27.25 | 26.89 | 27.15 | -1.27% | 587,000 |
| 2025-10-13 | 27.51 | 27.63 | 27.44 | 27.50 | +0.62% | 395,700 |
| 2025-10-10 | 28.16 | 28.22 | 27.32 | 27.33 | -2.50% | 494,100 |
| 2025-10-09 | 28.20 | 28.22 | 27.96 | 28.03 | -0.78% | 393,900 |
| 2025-10-08 | 28.00 | 28.27 | 28.00 | 28.25 | +1.51% | 329,400 |
| 2025-10-07 | 28.05 | 28.07 | 27.80 | 27.83 | -0.75% | 408,700 |
| 2025-10-06 | 28.28 | 28.34 | 28.01 | 28.04 | +0.14% | 525,100 |
| 2025-10-03 | 27.78 | 28.07 | 27.78 | 28.00 | +0.83% | 1,021,100 |
| 2025-10-02 | 27.73 | 27.80 | 27.48 | 27.77 | +0.47% | 376,300 |
| 2025-10-01 | 27.52 | 27.65 | 27.29 | 27.64 | +1.39% | 712,600 |
| 2025-09-30 | 26.96 | 27.26 | 26.87 | 27.26 | +1.30% | 777,100 |
| 2025-09-29 | 26.89 | 27.06 | 26.89 | 26.91 | +0.34% | 647,000 |
| 2025-09-26 | 26.85 | 26.97 | 26.78 | 26.82 | +0.98% | 574,800 |
| 2025-09-25 | 26.57 | 26.71 | 26.47 | 26.56 | -3.07% | 790,200 |
| 2025-09-24 | 27.45 | 27.54 | 27.32 | 27.40 | -1.44% | 444,600 |
| 2025-09-23 | 27.89 | 28.09 | 27.76 | 27.80 | -0.89% | 510,400 |
| 2025-09-22 | 28.03 | 28.14 | 27.91 | 28.05 | -0.14% | 480,800 |
| 2025-09-19 | 28.18 | 28.22 | 27.99 | 28.09 | -0.64% | 824,100 |
| 2025-09-18 | 27.98 | 28.29 | 27.92 | 28.27 | +1.25% | 939,100 |
| 2025-09-17 | 27.96 | 28.37 | 27.87 | 27.92 | -0.50% | 572,500 |
| 2025-09-16 | 28.08 | 28.15 | 27.95 | 28.06 | -0.39% | 565,200 |
| 2025-09-15 | 28.32 | 28.38 | 28.13 | 28.17 | -0.11% | 421,200 |
| 2025-09-12 | 28.36 | 28.37 | 28.11 | 28.20 | -1.47% | 491,700 |
| 2025-09-11 | 28.28 | 28.66 | 28.28 | 28.62 | +1.24% | 802,800 |
| 2025-09-10 | 28.42 | 28.48 | 28.23 | 28.27 | +0.46% | 740,500 |
| 2025-09-09 | 27.96 | 28.22 | 27.91 | 28.14 | +1.01% | 486,400 |
| 2025-09-08 | 27.65 | 27.92 | 27.65 | 27.86 | -0.25% | 1,053,700 |
| 2025-09-05 | 27.76 | 28.00 | 27.75 | 27.93 | +0.72% | 609,100 |
| 2025-09-04 | 27.41 | 27.75 | 27.35 | 27.73 | +2.14% | 625,700 |
| 2025-09-03 | 27.09 | 27.17 | 27.02 | 27.15 | +0.33% | 638,100 |
| 2025-09-02 | 27.06 | 27.32 | 26.94 | 27.06 | -1.89% | 590,600 |
| 2025-08-29 | 27.44 | 27.64 | 27.44 | 27.58 | +0.00% | 1,019,700 |
| 2025-08-28 | 27.61 | 27.61 | 27.42 | 27.58 | -0.40% | 456,600 |
| 2025-08-27 | 27.53 | 27.75 | 27.46 | 27.69 | -0.43% | 515,900 |
| 2025-08-26 | 27.92 | 27.95 | 27.75 | 27.81 | +0.76% | 525,600 |
| 2025-08-25 | 28.16 | 28.20 | 27.59 | 27.60 | -2.61% | 713,400 |
| 2025-08-22 | 27.68 | 28.37 | 27.68 | 28.34 | +3.28% | 835,600 |
| 2025-08-21 | 27.56 | 27.58 | 27.41 | 27.44 | -1.15% | 498,600 |
| 2025-08-20 | 27.69 | 27.84 | 27.68 | 27.76 | +0.69% | 923,600 |
| 2025-08-19 | 27.69 | 27.84 | 27.51 | 27.57 | +0.44% | 1,270,000 |
| 2025-08-18 | 27.33 | 27.54 | 27.33 | 27.45 | -0.07% | 656,400 |
| 2025-08-15 | 27.30 | 27.49 | 27.28 | 27.47 | +0.88% | 688,000 |
| 2025-08-14 | 26.94 | 27.26 | 26.90 | 27.23 | -0.22% | 620,800 |
| 2025-08-13 | 26.99 | 27.37 | 26.99 | 27.29 | +1.11% | 476,700 |
| 2025-08-12 | 26.87 | 27.05 | 26.81 | 26.99 | +1.16% | 1,223,900 |
| 2025-08-11 | 26.69 | 26.77 | 26.54 | 26.68 | -0.60% | 598,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+10.29%). Worst month: Oct (-10.48%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Koninklijke Philips NV ADR's (PHG) latest close?
26.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is PHG's 52-week high and low?
33.44 high and 23.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Koninklijke Philips NV ADR's strongest and weakest month historically?
Historically, PHG's strongest calendar month has been Apr (average +10.29%) and its weakest Oct (average -10.48%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 652 daily bars in the Closelook data lake.