Koninklijke Philips N.V. (AMS:PHIA)
Netherlands · Delayed Price · Currency is EUR 24.78
-0.25 (-1.00%)
Nov 14, 2025, 5:39 PM CET
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.80 | 24.80 | 24.41 | 24.78 | 24.78 | -1.00% | 910,760 |
| Nov 13, 2025 | 25.27 | 25.38 | 24.97 | 25.03 | 25.03 | -1.50% | 1,339,011 |
| Nov 12, 2025 | 25.30 | 25.48 | 25.17 | 25.41 | 25.41 | 1.48% | 1,549,824 |
| Nov 11, 2025 | 24.49 | 25.04 | 24.42 | 25.04 | 25.04 | 2.50% | 1,295,647 |
| Nov 10, 2025 | 24.47 | 24.66 | 24.34 | 24.43 | 24.43 | 0.58% | 1,115,697 |
| Nov 7, 2025 | 24.72 | 24.72 | 24.21 | 24.29 | 24.29 | -0.61% | 974,595 |
| Nov 6, 2025 | 24.59 | 24.86 | 24.35 | 24.44 | 24.44 | 0.33% | 1,589,891 |
| Nov 5, 2025 | 24.19 | 24.92 | 24.19 | 24.36 | 24.36 | -0.69% | 1,592,352 |
| Nov 4, 2025 | 24.58 | 24.69 | 23.67 | 24.53 | 24.53 | 3.46% | 3,188,196 |
| Nov 3, 2025 | 23.63 | 23.79 | 23.50 | 23.71 | 23.71 | -0.13% | 1,326,720 |
| Oct 31, 2025 | 23.69 | 23.87 | 23.54 | 23.74 | 23.74 | 0.04% | 1,200,573 |
| Oct 30, 2025 | 23.75 | 23.86 | 23.51 | 23.73 | 23.73 | -0.88% | 1,173,717 |
| Oct 29, 2025 | 23.45 | 24.03 | 23.40 | 23.94 | 23.94 | 2.48% | 1,738,095 |
| Oct 28, 2025 | 24.76 | 24.98 | 22.78 | 23.36 | 23.36 | -6.00% | 4,633,080 |
| Oct 27, 2025 | 24.95 | 25.18 | 24.85 | 24.85 | 24.85 | -0.24% | 871,058 |
| Oct 24, 2025 | 25.01 | 25.09 | 24.75 | 24.91 | 24.91 | 0.52% | 837,520 |
| Oct 23, 2025 | 24.64 | 24.90 | 24.62 | 24.78 | 24.78 | 0.04% | 822,242 |
| Oct 22, 2025 | 24.48 | 24.95 | 24.43 | 24.77 | 24.77 | 0.86% | 1,162,395 |
| Oct 21, 2025 | 24.47 | 24.60 | 24.39 | 24.56 | 24.56 | 0.45% | 591,947 |
| Oct 20, 2025 | 24.50 | 24.56 | 24.24 | 24.45 | 24.45 | 0.78% | 673,539 |
| Oct 17, 2025 | 24.21 | 24.35 | 23.95 | 24.26 | 24.26 | -0.21% | 1,066,920 |
| Oct 16, 2025 | 23.99 | 24.36 | 23.86 | 24.31 | 24.31 | 1.76% | 1,423,361 |
| Oct 15, 2025 | 23.47 | 23.98 | 23.43 | 23.89 | 23.89 | 2.75% | 1,273,271 |
| Oct 14, 2025 | 23.54 | 23.60 | 23.22 | 23.25 | 23.25 | -2.43% | 1,219,158 |
| Oct 13, 2025 | 23.71 | 24.01 | 23.62 | 23.83 | 23.83 | 0.51% | 1,217,488 |
| Oct 10, 2025 | 24.25 | 24.53 | 23.71 | 23.71 | 23.71 | -2.51% | 1,274,303 |
| Oct 9, 2025 | 24.29 | 24.40 | 24.20 | 24.32 | 24.32 | 0.04% | 1,034,194 |
| Oct 8, 2025 | 24.00 | 24.31 | 23.91 | 24.31 | 24.31 | 1.29% | 955,831 |
| Oct 7, 2025 | 23.90 | 24.16 | 23.85 | 24.00 | 24.00 | -0.12% | 1,251,624 |
| Oct 6, 2025 | 23.87 | 24.25 | 23.84 | 24.03 | 24.03 | 0.67% | 1,273,151 |
| Oct 3, 2025 | 23.72 | 23.87 | 23.65 | 23.87 | 23.87 | 1.06% | 2,028,335 |
| Oct 2, 2025 | 23.68 | 23.78 | 23.47 | 23.62 | 23.62 | 1.29% | 1,025,285 |
| Oct 1, 2025 | 23.39 | 23.59 | 23.20 | 23.32 | 23.32 | 1.22% | 1,401,979 |
| Sep 30, 2025 | 22.87 | 23.06 | 22.83 | 23.04 | 23.04 | 0.13% | 1,162,365 |
| Sep 29, 2025 | 22.96 | 23.08 | 22.87 | 23.01 | 23.01 | 0.09% | 770,626 |
| Sep 26, 2025 | 22.89 | 23.08 | 22.82 | 22.99 | 22.99 | 1.28% | 700,353 |
| Sep 25, 2025 | 22.45 | 22.86 | 22.20 | 22.70 | 22.70 | -3.03% | 2,077,869 |
| Sep 24, 2025 | 23.53 | 23.59 | 23.32 | 23.41 | 23.41 | -1.27% | 1,490,337 |
| Sep 23, 2025 | 23.74 | 23.81 | 23.52 | 23.71 | 23.71 | -0.29% | 1,057,070 |
| Sep 22, 2025 | 23.90 | 23.94 | 23.68 | 23.78 | 23.78 | -0.34% | 701,563 |
| Sep 19, 2025 | 24.05 | 24.14 | 23.86 | 23.86 | 23.86 | -0.21% | 3,998,782 |
| Sep 18, 2025 | 23.60 | 23.93 | 23.60 | 23.91 | 23.91 | 0.80% | 914,159 |
| Sep 17, 2025 | 23.71 | 23.77 | 23.48 | 23.72 | 23.72 | 0.08% | 828,576 |
| Sep 16, 2025 | 23.93 | 24.05 | 23.64 | 23.70 | 23.70 | -1.25% | 1,411,726 |
| Sep 15, 2025 | 24.06 | 24.18 | 23.95 | 24.00 | 24.00 | -0.17% | 952,336 |
| Sep 12, 2025 | 24.29 | 24.34 | 23.98 | 24.04 | 24.04 | -0.87% | 1,339,438 |
| Sep 11, 2025 | 24.15 | 24.34 | 23.99 | 24.25 | 24.25 | 0.33% | 1,136,479 |
| Sep 10, 2025 | 24.07 | 24.50 | 24.06 | 24.17 | 24.17 | 0.71% | 1,435,299 |
| Sep 9, 2025 | 23.68 | 24.11 | 23.63 | 24.00 | 24.00 | 1.31% | 1,276,414 |
| Sep 8, 2025 | 23.86 | 23.86 | 22.66 | 23.69 | 23.69 | -0.46% | 2,314,836 |