Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	23.27	23.35	23.20	23.32	-	-1.19%	90,433
Apr 1, 2026	23.86	23.98	23.27	23.60	23.60	1.11%	1,510,097
Mar 31, 2026	23.20	23.47	23.13	23.34	23.34	-0.26%	1,648,202
Mar 30, 2026	23.48	23.66	23.20	23.40	23.40	-0.34%	1,102,426
Mar 27, 2026	23.82	23.86	23.35	23.48	23.48	-1.01%	1,065,876
Mar 26, 2026	23.59	23.94	23.47	23.72	23.72	-0.21%	1,271,136
Mar 25, 2026	23.42	23.78	23.42	23.77	23.77	2.63%	1,656,713
Mar 24, 2026	23.07	23.33	22.93	23.16	23.16	0.39%	1,272,128
Mar 23, 2026	22.33	23.44	22.02	23.07	23.07	1.05%	1,851,215
Mar 20, 2026	23.20	23.31	22.79	22.83	22.83	-1.42%	3,476,787
Mar 19, 2026	23.82	23.82	23.07	23.16	23.16	-3.86%	1,507,003
Mar 18, 2026	24.60	24.73	23.93	24.09	24.09	-1.99%	1,350,962
Mar 17, 2026	24.49	24.83	24.36	24.58	24.58	0.45%	1,491,405
Mar 16, 2026	24.45	24.66	24.17	24.47	24.47	0.25%	1,477,239
Mar 13, 2026	24.40	24.77	24.33	24.41	24.41	-0.85%	1,175,816
Mar 12, 2026	24.63	24.92	24.43	24.62	24.62	-0.65%	1,405,293
Mar 11, 2026	24.85	24.90	24.57	24.78	24.78	-0.96%	1,612,558
Mar 10, 2026	25.35	25.71	25.02	25.02	25.02	0.77%	2,247,135
Mar 9, 2026	24.11	24.93	24.06	24.83	24.83	-0.28%	1,926,237
Mar 6, 2026	25.63	25.84	24.88	24.90	24.90	-2.66%	1,913,128
Mar 5, 2026	26.41	26.51	25.53	25.58	25.58	-3.36%	1,761,374
Mar 4, 2026	25.91	26.52	25.82	26.47	26.47	3.04%	1,614,171
Mar 3, 2026	26.18	26.34	25.39	25.69	25.69	-2.32%	2,190,476
Mar 2, 2026	26.36	26.69	26.23	26.30	26.30	-2.88%	1,720,331
Feb 27, 2026	27.01	27.23	26.88	27.08	27.08	0.33%	2,065,720
Feb 26, 2026	26.50	26.99	26.32	26.99	26.99	1.47%	1,493,676
Feb 25, 2026	26.62	26.80	26.36	26.60	26.60	-	1,404,788
Feb 24, 2026	26.59	26.99	26.54	26.60	26.60	1.06%	1,550,355
Feb 23, 2026	26.35	26.58	26.20	26.32	26.32	-0.30%	1,542,682
Feb 20, 2026	26.32	26.50	26.08	26.40	26.40	0.57%	1,599,260
Feb 19, 2026	26.80	26.82	26.24	26.25	26.25	-1.35%	1,343,099
Feb 18, 2026	26.26	26.61	26.16	26.61	26.61	1.53%	1,379,774
Feb 17, 2026	26.00	26.27	25.97	26.21	26.21	1.28%	1,231,468
Feb 16, 2026	26.22	26.27	25.85	25.88	25.88	-1.03%	1,030,646
Feb 13, 2026	26.60	26.62	26.03	26.15	26.15	-1.88%	1,864,633
Feb 12, 2026	27.15	27.28	26.65	26.65	26.65	-	2,131,872
Feb 11, 2026	27.35	27.37	26.04	26.65	26.65	-3.34%	3,211,665
Feb 10, 2026	26.79	27.70	26.04	27.57	27.57	11.76%	6,333,876
Feb 9, 2026	24.82	25.02	24.44	24.67	24.67	-0.48%	2,056,751
Feb 6, 2026	24.33	24.88	24.19	24.79	24.79	0.85%	1,348,794
Feb 5, 2026	24.70	24.87	24.12	24.58	24.58	0.29%	2,144,817
Feb 4, 2026	24.56	24.94	24.39	24.51	24.51	-0.33%	2,188,088
Feb 3, 2026	24.51	24.78	24.40	24.59	24.59	0.90%	1,104,730
Feb 2, 2026	24.05	24.39	23.98	24.37	24.37	0.99%	980,458
Jan 30, 2026	24.24	24.28	24.04	24.13	24.13	-0.45%	1,484,359
Jan 29, 2026	24.42	24.53	24.18	24.24	24.24	-0.70%	1,010,673
Jan 28, 2026	24.63	24.69	24.38	24.41	24.41	0.04%	988,041
Jan 27, 2026	24.76	24.76	24.26	24.40	24.40	-1.45%	1,027,745
Jan 26, 2026	24.82	24.88	24.61	24.76	24.76	-0.32%	844,405
Jan 23, 2026	25.29	25.31	24.10	24.84	24.84	-2.01%	1,119,247