Skip to main content
logo
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
26.40
+0.15 (0.57%)
At close: Feb 20, 2026

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.3226.5026.0826.4026.400.57%1,599,260
Feb 19, 202626.8026.8226.2426.2526.25-1.35%1,343,099
Feb 18, 202626.2626.6126.1626.6126.611.53%1,379,774
Feb 17, 202626.0026.2725.9726.2126.211.28%1,231,468
Feb 16, 202626.2226.2725.8525.8825.88-1.03%1,030,646
Feb 13, 202626.6026.6226.0326.1526.15-1.88%1,864,633
Feb 12, 202627.1527.2826.6526.6526.65-2,131,872
Feb 11, 202627.3527.3726.0426.6526.65-3.34%3,211,665
Feb 10, 202626.7927.7026.0427.5727.5711.76%6,333,876
Feb 9, 202624.8225.0224.4424.6724.67-0.48%2,056,751
Feb 6, 202624.3324.8824.1924.7924.790.85%1,348,794
Feb 5, 202624.7024.8724.1224.5824.580.29%2,144,817
Feb 4, 202624.5624.9424.3924.5124.51-0.33%2,188,088
Feb 3, 202624.5124.7824.4024.5924.590.90%1,104,730
Feb 2, 202624.0524.3923.9824.3724.370.99%980,458
Jan 30, 202624.2424.2824.0424.1324.13-0.45%1,484,359
Jan 29, 202624.4224.5324.1824.2424.24-0.70%1,010,673
Jan 28, 202624.6324.6924.3824.4124.410.04%988,041
Jan 27, 202624.7624.7624.2624.4024.40-1.45%1,027,745
Jan 26, 202624.8224.8824.6124.7624.76-0.32%844,405
Jan 23, 202625.2925.3124.1024.8424.84-2.01%1,119,247
Jan 22, 202625.2625.4325.1025.3525.352.67%1,417,314
Jan 21, 202624.5024.8024.4024.6924.691.44%1,243,328
Jan 20, 202624.4724.5524.2324.3424.34-0.61%1,105,964
Jan 19, 202625.0225.0724.4324.4924.49-4.49%1,711,300
Jan 16, 202626.1626.1925.4525.6425.64-1.69%1,195,038
Jan 15, 202625.9726.1125.7726.0826.081.36%1,269,754
Jan 14, 202625.6225.8225.3225.7325.730.35%1,513,694
Jan 13, 202625.5025.7125.3425.6425.640.08%973,863
Jan 12, 202625.4325.9225.4225.6225.620.75%1,394,574
Jan 9, 202625.2425.8125.1925.4325.430.55%1,860,441
Jan 8, 202624.9025.3924.7725.2925.291.61%1,479,082
Jan 7, 202624.4924.9924.4424.8924.891.80%1,362,444
Jan 6, 202623.9224.5023.8124.4524.452.86%1,415,800
Jan 5, 202623.1823.8023.1123.7723.772.81%1,414,194
Jan 2, 202623.1523.3223.0823.1223.12-0.52%1,142,501
Dec 31, 202523.1023.2423.0523.2423.24-0.30%409,863
Dec 30, 202523.0723.3423.0723.3123.310.78%740,591
Dec 29, 202522.8123.2422.7723.1323.131.72%1,151,305
Dec 24, 202522.8122.8722.7422.7422.74-0.22%128,910
Dec 23, 202522.7322.8122.6622.7922.79-0.52%695,631
Dec 22, 202522.8023.0022.6022.9122.910.31%888,756
Dec 19, 202522.7522.9522.6822.8422.840.22%3,231,696
Dec 18, 202522.2522.7922.2422.7922.791.92%1,501,995
Dec 17, 202522.5222.5422.2122.3622.36-0.84%1,470,227
Dec 16, 202522.5822.7722.3822.5522.55-0.13%1,201,488
Dec 15, 202522.4822.7222.3622.5822.58-0.70%1,589,956
Dec 12, 202522.9423.1022.7122.7422.74-1.30%1,121,397
Dec 11, 202522.9823.1222.7823.0423.040.17%1,160,438
Dec 10, 202523.2823.4022.9523.0023.00-1.03%1,711,161