Skip to main content
logo
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
21.20
-0.42 (-1.94%)
Oct 1, 2026, 5:39 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202621.5021.6021.1321.2021.20-1.94%2,427,245
Sep 30, 202621.8221.9021.5121.6221.62-0.51%1,504,218
Sep 29, 202622.0622.0721.6821.7321.73-1.09%1,410,631
Sep 28, 202621.9722.3321.9721.9721.970.46%1,670,738
Sep 25, 202621.5821.8721.5521.8721.871.91%1,403,611
Sep 24, 202621.5521.7621.4621.4621.46-0.79%1,142,839
Sep 23, 202621.8521.8821.6321.6321.63-1.01%1,557,415
Sep 22, 202621.8321.9221.6521.8521.850.60%1,066,724
Sep 21, 202621.5421.7621.5221.7221.720.56%1,080,969
Sep 18, 202621.5621.6721.3621.6021.600.28%3,236,952
Sep 17, 202621.7221.8321.4521.5421.54-0.69%1,325,273
Sep 16, 202621.6021.7921.4921.6921.690.51%1,307,717
Sep 15, 202621.7121.7821.4821.5821.58-0.37%1,436,122
Sep 14, 202621.3021.8221.2921.6621.662.46%1,641,851
Sep 11, 202621.4221.5621.1421.1421.14-0.75%1,567,406
Sep 10, 202621.5921.6821.1921.3021.30-1.66%1,789,438
Sep 9, 202621.8021.8621.4921.6621.66-0.91%1,930,915
Sep 8, 202622.0922.3321.8421.8621.86-1.13%1,125,197
Sep 7, 202622.2522.2521.9422.1122.11-1.07%1,220,667
Sep 4, 202622.4922.5722.3022.3522.35-1,144,953
Sep 3, 202622.7822.9122.0122.3522.35-2.23%2,378,953
Sep 2, 202622.9023.1722.7222.8622.86-0.82%1,418,811
Sep 1, 202622.9523.3122.8823.0523.050.61%1,396,766
Aug 31, 202622.9623.1222.9122.9122.91-0.74%2,393,618
Aug 28, 202623.2323.3323.0223.0823.08-0.60%835,735
Aug 27, 202623.1523.2522.8723.2223.220.35%1,448,281
Aug 26, 202623.5523.6123.1423.1423.14-1.32%1,086,802
Aug 25, 202623.5923.6823.3623.4523.45-0.68%698,746
Aug 24, 202623.6023.7823.5023.6123.61-818,035
Aug 21, 202623.6223.7023.3023.6123.61-0.51%1,129,861
Aug 20, 202623.6323.8323.6023.7323.730.59%1,221,134
Aug 19, 202623.4323.7423.3723.5923.590.43%1,271,893
Aug 18, 202623.2423.6823.2123.4923.490.82%1,313,122
Aug 17, 202623.5823.5823.3023.3023.30-1.52%1,227,967
Aug 14, 202623.8624.2223.6423.6623.66-0.13%1,389,567
Aug 13, 202623.4923.7723.2623.6923.692.16%2,053,765
Aug 12, 202623.4923.6023.0123.1923.19-1.53%1,270,981
Aug 11, 202623.6723.8023.4423.5523.551.03%2,019,362
Aug 10, 202623.2523.4222.9623.3123.310.78%1,415,102
Aug 7, 202622.9823.2922.9423.1323.130.70%1,389,668
Aug 6, 202623.1423.2422.9022.9722.97-0.04%1,495,087
Aug 5, 202622.9423.0822.8622.9822.980.44%1,257,550
Aug 4, 202622.7923.0222.5822.8822.880.75%1,798,066
Aug 3, 202622.7723.2622.6722.7122.71-0.13%2,134,883
Jul 31, 202622.9023.1922.5722.7422.74-0.61%2,714,725
Jul 30, 202622.8223.3622.8222.8822.880.35%2,123,166
Jul 29, 202622.5522.8122.2122.8022.801.74%2,247,321
Jul 28, 202622.1122.4120.9022.4122.41-4.76%9,479,665
Jul 27, 202623.3723.7123.3123.5323.531.60%1,517,003
Jul 24, 202622.9723.2222.9023.1623.160.74%972,285