Skip to main content
logo
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
24.51
-0.11 (-0.45%)
Mar 13, 2026, 4:05 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202624.4024.7724.3424.60--0.08%329,101
Mar 12, 202624.6324.9224.4324.6224.62-0.65%1,405,293
Mar 11, 202624.8524.9024.5724.7824.78-0.96%1,612,558
Mar 10, 202625.3525.7125.0225.0225.020.77%2,247,135
Mar 9, 202624.1124.9324.0624.8324.83-0.28%1,926,237
Mar 6, 202625.6325.8424.8824.9024.90-2.66%1,913,128
Mar 5, 202626.4126.5125.5325.5825.58-3.36%1,761,374
Mar 4, 202625.9126.5225.8226.4726.473.04%1,614,171
Mar 3, 202626.1826.3425.3925.6925.69-2.32%2,190,476
Mar 2, 202626.3626.6926.2326.3026.30-2.88%1,720,331
Feb 27, 202627.0127.2326.8827.0827.080.33%2,065,720
Feb 26, 202626.5026.9926.3226.9926.991.47%1,493,676
Feb 25, 202626.6226.8026.3626.6026.60-1,404,788
Feb 24, 202626.5926.9926.5426.6026.601.06%1,550,355
Feb 23, 202626.3526.5826.2026.3226.32-0.30%1,542,682
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