PHG | Konink Phil Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Konink Phil Sp ADR (PHG)

NYSE

$24.60+$0.005 (+0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$24.0B
Market Cap
-6.12%
1-Year Change
Medical Devices
Industry

1 Month
-9.09%

Low Price$24.59

High Price$27.62
3 Months
-5.82%

Low Price$24.59

High Price$28.23
1 Year
-6.12%

Low Price$24.59

High Price$30.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	24.79	24.83	24.49	24.59	-0.04%	765,406
09/10/2026	24.79	24.84	24.57	24.60	-1.68%	817,235
09/09/2026	25.15	25.24	25.01	25.02	-1.07%	874,203
09/08/2026	25.69	25.69	25.28	25.29	-2.32%	677,217
09/04/2026	25.91	26.02	25.86	25.89	-0.61%	455,476
09/03/2026	26.34	26.34	25.54	26.05	-1.21%	951,904
09/02/2026	26.42	26.83	26.37	26.37	-0.83%	792,804
09/01/2026	26.96	26.97	26.50	26.59	+0.08%	732,602
08/31/2026	26.72	26.76	26.54	26.57	-0.56%	631,427
08/28/2026	26.90	26.94	26.66	26.72	-0.74%	531,710
08/27/2026	26.72	27.08	26.61	26.92	-0.26%	548,560
08/26/2026	27.32	27.32	26.86	26.99	-1.60%	751,847
08/25/2026	27.33	27.46	27.23	27.43	-0.33%	469,022
08/24/2026	27.52	27.69	27.44	27.52	+0.36%	566,568
08/21/2026	27.31	27.62	27.16	27.42	-0.29%	753,893
08/20/2026	27.53	27.77	27.50	27.50	-0.43%	586,712
08/19/2026	27.25	27.66	27.23	27.62	+1.92%	827,447
08/18/2026	27.10	27.36	27.05	27.10	+1.04%	702,683
08/17/2026	27.16	27.26	26.76	26.82	-1.72%	866,223
08/14/2026	27.62	27.63	27.27	27.29	-0.33%	470,950
08/13/2026	27.30	27.39	27.05	27.38	+2.16%	836,518
08/12/2026	26.72	26.87	26.53	26.80	-0.92%	700,701
08/11/2026	27.23	27.39	27.03	27.05	+0.41%	1,145,954
08/10/2026	26.70	27.01	26.70	26.94	+0.79%	1,002,887
08/07/2026	26.66	26.86	26.48	26.73	+1.52%	729,423
08/06/2026	26.55	26.64	26.23	26.33	-0.98%	891,082
08/05/2026	26.47	26.60	26.33	26.59	+0.45%	950,265
08/04/2026	26.39	26.54	26.26	26.47	+0.91%	972,281
08/03/2026	26.43	26.78	26.03	26.23	-0.27%	1,078,297
07/31/2026	26.27	26.30	25.91	26.30	-0.53%	1,306,821
07/30/2026	26.66	26.69	26.27	26.44	+1.30%	1,653,219
07/29/2026	25.55	26.29	25.46	26.10	+2.15%	1,694,115
07/28/2026	23.94	25.61	23.85	25.55	+2.12%	3,120,932
07/28/2026	$0.57 Earnings
07/27/2026	26.57	27.20	24.82	25.02	-4.39%	6,323,356
07/24/2026	26.25	26.41	26.13	26.17	+0.54%	827,710
07/23/2026	25.85	26.13	25.75	26.03	-0.91%	923,921
07/22/2026	26.87	26.87	26.27	26.27	-1.17%	854,638
07/21/2026	26.42	26.63	26.25	26.58	-0.64%	734,554
07/20/2026	27.02	27.04	26.73	26.75	-0.74%	734,360
07/17/2026	27.19	27.24	26.84	26.95	-1.25%	691,550
07/16/2026	26.92	27.34	26.89	27.29	+1.00%	889,805
07/15/2026	26.50	27.15	26.47	27.02	+3.68%	1,150,405
07/14/2026	26.72	26.76	25.99	26.06	-4.68%	1,459,068
07/13/2026	27.33	27.60	27.26	27.34	-0.22%	655,677
07/10/2026	27.48	27.57	27.31	27.40	+0.51%	641,617
07/09/2026	27.37	27.55	27.23	27.26	-1.16%	1,068,032
07/08/2026	27.78	27.78	27.39	27.58	-2.30%	753,976
07/07/2026	28.49	28.53	28.10	28.23	+0.25%	839,903
07/06/2026	28.00	28.26	27.72	28.16	+1.51%	1,030,943
07/02/2026	27.67	27.85	27.55	27.74	+1.99%	931,156
07/01/2026	27.20	27.45	27.10	27.20	+0.04%	707,799
06/30/2026	27.32	27.35	26.86	27.19	-0.07%	1,091,809
06/29/2026	27.21	27.26	27.11	27.21	+0.41%	828,886
06/26/2026	26.99	27.25	26.98	27.10	-0.70%	908,914
06/25/2026	27.16	27.59	27.16	27.29	+2.10%	848,386
06/24/2026	26.69	26.93	26.66	26.73	+0.45%	1,190,391
06/23/2026	26.61	26.84	26.55	26.61	-1.37%	748,187
06/22/2026	27.16	27.24	26.89	26.98	+0.75%	1,200,944
06/18/2026	26.32	27.09	26.25	26.78	+2.06%	1,496,673
06/17/2026	26.74	26.86	26.13	26.24	-2.09%	1,579,199
06/16/2026	26.85	26.96	26.73	26.80	+0.41%	582,798
06/15/2026	27.23	27.27	26.66	26.69	+0.87%	992,860
06/12/2026	26.27	26.47	26.01	26.46	+1.34%	1,032,777
06/11/2026	25.97	26.26	25.56	26.11	+1.71%	1,211,214
06/10/2026	26.11	26.12	25.65	25.67	-3.13%	1,083,687
06/09/2026	26.45	26.75	26.26	26.50	+2.63%	1,637,372
06/08/2026	25.83	25.99	25.70	25.82	-1.11%	933,593
06/05/2026	26.32	26.51	26.00	26.11	+0.46%	1,197,530
06/04/2026	25.74	26.04	25.71	25.99	+2.52%	961,162
06/03/2026	25.37	25.64	25.25	25.35	-0.31%	919,304
06/02/2026	25.61	25.80	25.42	25.43	-2.49%	3,045,907
06/01/2026	26.04	26.14	25.81	26.08	-1.17%	958,571
05/29/2026	26.57	26.85	26.36	26.39	-0.23%	969,996
05/28/2026	26.11	26.59	26.10	26.45	-0.56%	1,187,117
05/27/2026	26.90	26.94	26.42	26.60	-1.26%	1,019,502
05/26/2026	27.09	27.13	26.79	26.94	-0.04%	1,103,181
05/22/2026	27.14	27.22	26.91	26.95	-0.74%	1,001,816
05/21/2026	26.91	27.28	26.70	27.15	+1.53%	1,101,812
05/20/2026	26.44	26.82	26.21	26.74	+2.65%	1,502,590
05/19/2026	26.04	26.25	25.92	26.05	0.00%	952,158
05/18/2026	25.79	26.26	25.79	26.05	+3.25%	1,218,070
05/15/2026	25.33	25.40	25.19	25.23	-1.06%	1,219,970
05/14/2026	25.61	25.77	25.50	25.50	-0.51%	908,736
05/13/2026	25.46	25.71	25.43	25.63	+2.16%	1,820,186
05/13/2026	1.037127656:1 Split
05/13/2026	$0.99 Dividend
05/12/2026	24.76	25.13	24.73	25.09	+1.05%	1,132,317
05/11/2026	25.44	25.49	24.80	24.83	-1.76%	1,488,683
05/08/2026	25.43	25.50	25.20	25.27	+0.18%	907,835
05/07/2026	25.68	25.82	25.22	25.23	-0.26%	1,309,131
05/06/2026	25.10	25.44	24.94	25.29	+2.95%	3,327,741
05/06/2026	$0.27 Earnings
05/05/2026	24.72	24.80	24.27	24.57	+0.80%	1,421,524
05/04/2026	24.65	24.81	24.30	24.37	+0.31%	1,285,020
05/01/2026	24.55	24.63	24.29	24.30	-0.68%	742,269
04/30/2026	24.26	24.53	24.13	24.47	+2.97%	1,154,866
04/29/2026	24.13	24.18	23.31	23.76	-5.68%	3,270,353
04/28/2026	25.24	25.30	25.00	25.19	-1.53%	878,478
04/27/2026	25.56	25.76	25.52	25.58	+0.25%	946,167