Skip to main content
logo
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
23.48
-0.20 (-0.84%)
Jun 23, 2026, 11:04 AM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202623.6023.6023.5223.57--0.46%18,452
Jun 22, 202623.4723.8723.4123.6823.680.77%2,359,543
Jun 19, 202623.4523.7223.1123.5023.50-7,523,407
Jun 18, 202623.0023.5022.7323.5023.501.51%3,123,026
Jun 17, 202623.1423.3923.0323.1523.15-0.26%1,589,494
Jun 16, 202623.1223.2923.0023.2123.210.56%1,696,816
Jun 15, 202623.2523.5023.0623.0823.081.18%1,833,690
Jun 12, 202622.5922.9122.5122.8122.812.38%2,633,163
Jun 11, 202622.3022.6822.2522.2822.28-0.80%1,646,343
Jun 10, 202622.9323.0022.3522.4622.46-1.40%1,564,035
Jun 9, 202622.4323.1322.3922.7822.781.42%1,884,185
Jun 8, 202622.6522.6522.2822.4622.46-1.19%1,641,850
Jun 5, 202622.4722.9122.4222.7322.731.56%2,034,183
Jun 4, 202621.9322.4221.8922.3822.382.33%2,759,274
Jun 3, 202621.8022.1321.7221.8721.87-0.50%2,211,751
Jun 2, 202622.4322.4321.9821.9821.98-1.83%3,407,303
Jun 1, 202622.7122.7722.2722.3922.39-2.10%1,801,072
May 29, 202622.7923.1122.7422.8722.870.35%4,218,344
May 28, 202622.7322.8222.4222.7922.79-0.78%2,052,161
May 27, 202623.2423.2722.9622.9722.97-0.91%1,624,019
May 26, 202623.6823.7923.0923.1823.18-2.61%1,903,347
May 25, 202623.4823.9023.4723.8023.801.84%989,053
May 22, 202623.3123.5223.3123.3723.370.65%2,222,570
May 21, 202623.1023.4623.0423.2223.221.31%2,238,063
May 20, 202622.5023.0822.5022.9222.921.55%1,811,764
May 19, 202622.4022.6322.3822.5722.570.80%1,892,468
May 18, 202621.6022.5721.5622.3922.392.52%2,130,567
May 15, 202621.9922.0421.6021.8421.84-1.00%2,122,718
May 14, 202621.9322.1021.8722.0622.065.00%1,561,417
May 13, 202622.0922.2021.7521.8621.01-1.22%1,843,197
May 12, 202622.0022.1421.8622.1321.27-3.40%1,925,332
May 11, 202623.1123.4022.9122.9122.02-0.91%1,965,066
May 8, 202623.3223.5123.1023.1222.22-1.53%1,928,446
May 7, 202623.2323.7623.0123.4822.571.43%2,268,671
May 6, 202624.0024.0422.7023.1522.252.21%4,528,580
May 5, 202622.5322.8422.5022.6521.770.58%2,455,002
May 4, 202622.6022.8022.4122.5221.640.58%1,464,732
Apr 30, 202621.7322.4121.6622.3921.522.14%2,121,401
Apr 29, 202623.0023.0721.4421.9221.07-5.31%3,459,602
Apr 28, 202623.4423.4523.0123.1522.25-1.57%1,148,483
Apr 27, 202623.3523.6123.2523.5222.610.99%974,255
Apr 24, 202623.5323.6323.2223.2922.38-1.77%1,592,687
Apr 23, 202623.8924.0523.7023.7122.79-2.02%1,174,395
Apr 22, 202624.4224.4324.1024.2023.26-0.82%1,244,584
Apr 21, 202624.7524.9224.2824.4023.45-1.69%1,028,974
Apr 20, 202625.1125.1224.7824.8223.85-2.09%895,017
Apr 17, 202624.5025.3824.4325.3524.362.71%1,730,110
Apr 16, 202624.8424.9424.6424.6823.72-0.12%1,102,969
Apr 15, 202624.7824.9224.7024.7123.75-0.20%1,134,362
Apr 14, 202624.2924.7924.2924.7623.802.65%1,174,013