Skip to main content
logo
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
21.98
-0.41 (-1.83%)
Jun 2, 2026, 5:35 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 202624.0024.2723.8524.1223.18-0.62%936,901
Apr 10, 202624.0024.6023.9924.2723.331.17%1,231,868
Apr 9, 202624.0324.0323.7523.9923.060.25%1,414,346
Apr 8, 202624.2124.3523.9023.9323.003.46%1,509,318
Apr 7, 202623.4623.7523.0123.1322.23-1.91%1,319,770
Apr 2, 202623.2723.7623.1923.5822.66-0.08%1,210,704
Apr 1, 202623.8623.9823.2723.6022.681.11%1,510,097
Mar 31, 202623.2023.4723.1323.3422.43-0.26%1,648,202
Mar 30, 202623.4823.6623.2023.4022.49-0.34%1,102,426
Mar 27, 202623.8223.8623.3523.4822.57-1.01%1,065,876
Mar 26, 202623.5923.9423.4723.7222.80-0.21%1,271,136
Mar 25, 202623.4223.7823.4223.7722.852.63%1,656,713
Mar 24, 202623.0723.3322.9323.1622.260.39%1,272,128
Mar 23, 202622.3323.4422.0223.0722.171.05%1,851,215
Mar 20, 202623.2023.3122.7922.8321.94-1.42%3,476,787