Koninklijke Philips N.V. (AMS:PHIA)
Netherlands · Delayed Price · Currency is EUR 24.13
-0.11 (-0.45%)
At close: Jan 30, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 25.26 | 25.43 | 25.10 | 25.35 | 25.35 | 2.67% | 1,417,314 |
| Jan 21, 2026 | 24.50 | 24.80 | 24.40 | 24.69 | 24.69 | 1.44% | 1,243,328 |
| Jan 20, 2026 | 24.47 | 24.55 | 24.23 | 24.34 | 24.34 | -0.61% | 1,105,964 |
| Jan 19, 2026 | 25.02 | 25.07 | 24.43 | 24.49 | 24.49 | -4.49% | 1,711,300 |
| Jan 16, 2026 | 26.16 | 26.19 | 25.45 | 25.64 | 25.64 | -1.69% | 1,195,038 |
| Jan 15, 2026 | 25.97 | 26.11 | 25.77 | 26.08 | 26.08 | 1.36% | 1,269,754 |
| Jan 14, 2026 | 25.62 | 25.82 | 25.32 | 25.73 | 25.73 | 0.35% | 1,513,694 |
| Jan 13, 2026 | 25.50 | 25.71 | 25.34 | 25.64 | 25.64 | 0.08% | 973,863 |
| Jan 12, 2026 | 25.43 | 25.92 | 25.42 | 25.62 | 25.62 | 0.75% | 1,394,574 |
| Jan 9, 2026 | 25.24 | 25.81 | 25.19 | 25.43 | 25.43 | 0.55% | 1,860,441 |
| Jan 8, 2026 | 24.90 | 25.39 | 24.77 | 25.29 | 25.29 | 1.61% | 1,479,082 |
| Jan 7, 2026 | 24.49 | 24.99 | 24.44 | 24.89 | 24.89 | 1.80% | 1,362,444 |
| Jan 6, 2026 | 23.92 | 24.50 | 23.81 | 24.45 | 24.45 | 2.86% | 1,415,800 |
| Jan 5, 2026 | 23.18 | 23.80 | 23.11 | 23.77 | 23.77 | 2.81% | 1,414,194 |
| Jan 2, 2026 | 23.15 | 23.32 | 23.08 | 23.12 | 23.12 | -0.52% | 1,142,501 |
| Dec 31, 2025 | 23.10 | 23.24 | 23.05 | 23.24 | 23.24 | -0.30% | 409,863 |
| Dec 30, 2025 | 23.07 | 23.34 | 23.07 | 23.31 | 23.31 | 0.78% | 740,591 |
| Dec 29, 2025 | 22.81 | 23.24 | 22.77 | 23.13 | 23.13 | 1.72% | 1,151,305 |
| Dec 24, 2025 | 22.81 | 22.87 | 22.74 | 22.74 | 22.74 | -0.22% | 128,910 |
| Dec 23, 2025 | 22.73 | 22.81 | 22.66 | 22.79 | 22.79 | -0.52% | 695,631 |
| Dec 22, 2025 | 22.80 | 23.00 | 22.60 | 22.91 | 22.91 | 0.31% | 888,756 |
| Dec 19, 2025 | 22.75 | 22.95 | 22.68 | 22.84 | 22.84 | 0.22% | 3,231,696 |
| Dec 18, 2025 | 22.25 | 22.79 | 22.24 | 22.79 | 22.79 | 1.92% | 1,501,995 |
| Dec 17, 2025 | 22.52 | 22.54 | 22.21 | 22.36 | 22.36 | -0.84% | 1,470,227 |
| Dec 16, 2025 | 22.58 | 22.77 | 22.38 | 22.55 | 22.55 | -0.13% | 1,201,488 |
| Dec 15, 2025 | 22.48 | 22.72 | 22.36 | 22.58 | 22.58 | -0.70% | 1,589,956 |
| Dec 12, 2025 | 22.94 | 23.10 | 22.71 | 22.74 | 22.74 | -1.30% | 1,121,397 |
| Dec 11, 2025 | 22.98 | 23.12 | 22.78 | 23.04 | 23.04 | 0.17% | 1,160,438 |
| Dec 10, 2025 | 23.28 | 23.40 | 22.95 | 23.00 | 23.00 | -1.03% | 1,711,161 |
| Dec 9, 2025 | 23.15 | 23.31 | 23.08 | 23.24 | 23.24 | -0.26% | 1,613,471 |
| Dec 8, 2025 | 23.15 | 23.59 | 23.15 | 23.30 | 23.30 | 0.13% | 1,559,104 |
| Dec 5, 2025 | 22.96 | 23.45 | 22.91 | 23.27 | 23.27 | 2.42% | 2,236,208 |
| Dec 4, 2025 | 24.00 | 24.00 | 21.80 | 22.72 | 22.72 | -5.61% | 7,185,025 |
| Dec 3, 2025 | 24.13 | 24.32 | 24.00 | 24.07 | 24.07 | -0.66% | 847,312 |
| Dec 2, 2025 | 24.30 | 24.41 | 24.15 | 24.23 | 24.23 | -0.98% | 982,645 |
| Dec 1, 2025 | 24.23 | 24.58 | 24.15 | 24.47 | 24.47 | 0.87% | 1,156,627 |
| Nov 28, 2025 | 24.20 | 24.26 | 24.12 | 24.26 | 24.26 | 0.12% | 784,481 |
| Nov 27, 2025 | 24.20 | 24.34 | 24.10 | 24.23 | 24.23 | -0.12% | 434,111 |
| Nov 26, 2025 | 24.10 | 24.28 | 23.97 | 24.26 | 24.26 | 1.00% | 834,537 |
| Nov 25, 2025 | 23.78 | 24.05 | 23.64 | 24.02 | 24.02 | 0.97% | 1,180,269 |
| Nov 24, 2025 | 23.70 | 23.80 | 23.50 | 23.79 | 23.79 | 1.28% | 1,845,448 |
| Nov 21, 2025 | 23.10 | 23.49 | 23.05 | 23.49 | 23.49 | 0.51% | 1,357,115 |
| Nov 20, 2025 | 23.57 | 23.59 | 23.32 | 23.37 | 23.37 | -0.21% | 774,562 |
| Nov 19, 2025 | 23.74 | 23.74 | 23.42 | 23.42 | 23.42 | -1.06% | 874,967 |