Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	23.39	23.72	23.35	23.70	23.70	1.24%	100,088
Oct 21, 2026	23.11	23.47	22.88	23.41	23.41	1.25%	1,266,575
Oct 20, 2026	22.93	23.16	22.90	23.12	23.12	0.92%	919,789
Oct 19, 2026	23.02	23.06	22.68	22.91	22.91	-1.08%	915,366
Oct 16, 2026	22.79	23.18	22.66	23.16	23.16	1.94%	1,818,148
Oct 15, 2026	22.56	22.88	22.39	22.72	22.72	1.11%	2,209,494
Oct 14, 2026	22.32	22.53	22.23	22.47	22.47	1.13%	1,804,578
Oct 13, 2026	22.36	22.56	22.00	22.22	22.22	0.18%	1,569,424
Oct 12, 2026	21.79	22.18	21.58	22.18	22.18	1.84%	1,546,005
Oct 9, 2026	21.81	22.04	21.63	21.78	21.78	1.40%	1,951,296
Oct 8, 2026	21.32	21.66	21.25	21.48	21.48	-0.23%	1,495,042
Oct 7, 2026	21.62	21.85	21.50	21.53	21.53	-0.14%	1,496,321
Oct 6, 2026	21.43	21.81	21.40	21.56	21.56	1.46%	1,533,035
Oct 5, 2026	21.24	21.36	21.12	21.25	21.25	-0.09%	1,387,756
Oct 2, 2026	21.15	21.40	21.10	21.27	21.27	0.33%	1,456,834
Oct 1, 2026	21.50	21.60	21.13	21.20	21.20	-1.94%	2,427,245
Sep 30, 2026	21.82	21.90	21.51	21.62	21.62	-0.51%	1,504,218
Sep 29, 2026	22.06	22.07	21.68	21.73	21.73	-1.09%	1,410,631
Sep 28, 2026	21.97	22.33	21.97	21.97	21.97	0.46%	1,670,738
Sep 25, 2026	21.58	21.87	21.55	21.87	21.87	1.91%	1,403,611
Sep 24, 2026	21.55	21.76	21.46	21.46	21.46	-0.79%	1,142,839
Sep 23, 2026	21.85	21.88	21.63	21.63	21.63	-1.01%	1,557,415
Sep 22, 2026	21.83	21.92	21.65	21.85	21.85	0.60%	1,066,724
Sep 21, 2026	21.54	21.76	21.52	21.72	21.72	0.56%	1,080,969
Sep 18, 2026	21.56	21.67	21.36	21.60	21.60	0.28%	3,236,952
Sep 17, 2026	21.72	21.83	21.45	21.54	21.54	-0.69%	1,325,273
Sep 16, 2026	21.60	21.79	21.49	21.69	21.69	0.51%	1,307,717
Sep 15, 2026	21.71	21.78	21.48	21.58	21.58	-0.37%	1,436,122
Sep 14, 2026	21.30	21.82	21.29	21.66	21.66	2.46%	1,641,851
Sep 11, 2026	21.42	21.56	21.14	21.14	21.14	-0.75%	1,567,406
Sep 10, 2026	21.59	21.68	21.19	21.30	21.30	-1.66%	1,789,438
Sep 9, 2026	21.80	21.86	21.49	21.66	21.66	-0.91%	1,930,915
Sep 8, 2026	22.09	22.33	21.84	21.86	21.86	-1.13%	1,125,197
Sep 7, 2026	22.25	22.25	21.94	22.11	22.11	-1.07%	1,220,667
Sep 4, 2026	22.49	22.57	22.30	22.35	22.35	-	1,144,953
Sep 3, 2026	22.78	22.91	22.01	22.35	22.35	-2.23%	2,378,953
Sep 2, 2026	22.90	23.17	22.72	22.86	22.86	-0.82%	1,418,811
Sep 1, 2026	22.95	23.31	22.88	23.05	23.05	0.61%	1,396,766
Aug 31, 2026	22.96	23.12	22.91	22.91	22.91	-0.74%	2,393,618
Aug 28, 2026	23.23	23.33	23.02	23.08	23.08	-0.60%	835,735
Aug 27, 2026	23.15	23.25	22.87	23.22	23.22	0.35%	1,448,281
Aug 26, 2026	23.55	23.61	23.14	23.14	23.14	-1.32%	1,086,802
Aug 25, 2026	23.59	23.68	23.36	23.45	23.45	-0.68%	698,746
Aug 24, 2026	23.60	23.78	23.50	23.61	23.61	-	818,035
Aug 21, 2026	23.62	23.70	23.30	23.61	23.61	-0.51%	1,129,861
Aug 20, 2026	23.63	23.83	23.60	23.73	23.73	0.59%	1,221,134
Aug 19, 2026	23.43	23.74	23.37	23.59	23.59	0.43%	1,271,893
Aug 18, 2026	23.24	23.68	23.21	23.49	23.49	0.82%	1,313,122
Aug 17, 2026	23.58	23.58	23.30	23.30	23.30	-1.52%	1,227,967
Aug 14, 2026	23.86	24.22	23.64	23.66	23.66	-0.13%	1,389,567