Koninklijke Philips N.V. (AMS:PHIA)
Netherlands · Delayed Price · Currency is EUR 24.89
+0.44 (1.80%)
At close: Jan 7, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 23.90 | 24.01 | 23.51 | 23.67 | 23.67 | -2.75% | 1,299,402 |
| Nov 17, 2025 | 24.66 | 24.70 | 24.20 | 24.34 | 24.34 | -1.78% | 917,845 |
| 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 |