Skip to main content
logo
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
22.74
-0.14 (-0.61%)
Jul 31, 2026, 5:36 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 202623.0523.1122.6722.9922.99-0.86%1,412,390
Jul 22, 202623.3323.5823.1123.1923.19-0.64%1,486,757
Jul 21, 202623.4523.5523.0623.3423.34-1.35%1,150,742
Jul 20, 202623.5023.8823.4423.6623.66-1,306,794
Jul 17, 202623.8524.0423.5423.6623.66-0.80%1,641,053
Jul 16, 202623.7323.9023.3823.8523.850.42%1,410,320
Jul 15, 202622.9223.7522.9223.7523.753.22%2,035,782
Jul 14, 202623.9323.9823.0123.0123.01-4.48%2,233,428
Jul 13, 202624.0024.2123.9224.0924.090.12%1,144,635
Jul 10, 202623.9524.1723.8324.0624.060.59%969,727
Jul 9, 202624.1424.2123.8523.9223.92-0.71%1,589,697
Jul 8, 202624.6624.6824.0724.0924.09-2.31%1,519,363
Jul 7, 202624.7525.0824.6624.6624.660.65%1,202,461
Jul 6, 202624.7425.0524.3224.5024.50-0.77%1,389,167
Jul 3, 202624.3124.9124.2324.6924.691.94%2,228,692
Jul 2, 202623.9324.3823.7924.2224.221.09%1,771,908
Jul 1, 202623.9824.1423.6323.9623.960.84%1,592,852
Jun 30, 202623.8124.0223.6123.7623.76-0.29%1,743,906
Jun 29, 202623.9223.9523.7523.8323.83-0.25%805,786
Jun 26, 202624.1524.1723.6423.8923.89-0.17%1,214,628
Jun 25, 202623.6824.2823.6023.9323.931.23%1,965,332
Jun 24, 202623.4423.7923.3923.6423.640.98%2,171,516
Jun 23, 202623.6023.6423.3423.4123.41-1.14%1,666,038
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