Koninklijke Philips N.V. (BIT:1PHIA)
Italy · Delayed Price · Currency is EUR 25.69
-0.38 (-1.46%)
At close: Jan 16, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 24.39 | 24.39 | 24.26 | 24.32 | 24.32 | -0.53% | 10 |
| Jan 19, 2026 | 24.65 | 24.70 | 24.50 | 24.45 | 24.45 | -4.83% | 1,793 |
| Jan 16, 2026 | 26.12 | 26.12 | 25.43 | 25.69 | 25.69 | -1.46% | 673 |
| Jan 15, 2026 | 25.95 | 26.05 | 25.77 | 26.07 | 26.07 | 1.01% | 1,640 |
| Jan 14, 2026 | 25.69 | 25.80 | 25.35 | 25.81 | 25.81 | 0.66% | 1,908 |
| Jan 13, 2026 | 25.63 | 25.66 | 25.47 | 25.64 | 25.64 | 0.23% | 642 |
| Jan 12, 2026 | 26.00 | 26.00 | 25.43 | 25.58 | 25.58 | 0.59% | 512 |
| Jan 9, 2026 | 25.34 | 25.81 | 25.34 | 25.43 | 25.43 | 0.36% | 4,787 |
| Jan 8, 2026 | 24.89 | 25.37 | 24.77 | 25.34 | 25.34 | 1.69% | 2,307 |
| Jan 7, 2026 | 24.62 | 24.86 | 24.62 | 24.92 | 24.92 | 2.21% | 1,357 |
| Jan 6, 2026 | 23.90 | 24.46 | 23.83 | 24.38 | 24.38 | 2.61% | 4,574 |
| Jan 5, 2026 | 23.46 | 23.54 | 23.42 | 23.76 | 23.76 | 2.68% | 1,342 |
| Jan 2, 2026 | 23.14 | 23.17 | 23.10 | 23.14 | 23.14 | -0.81% | 1,682 |
| Dec 30, 2025 | 23.16 | 23.28 | 23.16 | 23.33 | 23.33 | 0.47% | 352 |
| Dec 29, 2025 | 23.01 | 23.23 | 23.01 | 23.22 | 23.22 | 1.98% | 229 |
| Dec 23, 2025 | 22.74 | 22.78 | 22.74 | 22.77 | 22.77 | -0.78% | 264 |
| Dec 22, 2025 | 22.75 | 22.75 | 22.69 | 22.95 | 22.95 | 0.22% | 552 |
| Dec 19, 2025 | 22.74 | 22.91 | 22.74 | 22.90 | 22.90 | 0.62% | 501 |
| Dec 18, 2025 | 22.02 | 22.70 | 22.02 | 22.76 | 22.76 | 1.61% | 1,239 |
| Dec 17, 2025 | 22.26 | 22.42 | 22.26 | 22.40 | 22.40 | -0.58% | 1,336 |
| Dec 16, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.31% | - |
| Dec 15, 2025 | 22.58 | 22.65 | 22.42 | 22.60 | 22.60 | -0.62% | 1,295 |
| Dec 12, 2025 | 22.81 | 22.81 | 22.81 | 22.74 | 22.74 | -1.34% | 100 |
| Dec 11, 2025 | 22.95 | 23.06 | 22.89 | 23.05 | 23.05 | 0.04% | 570 |
| Dec 10, 2025 | 23.27 | 23.27 | 23.01 | 23.04 | 23.04 | -0.69% | 1,239 |
| Dec 9, 2025 | 23.23 | 23.25 | 23.14 | 23.20 | 23.20 | -0.68% | 1,809 |
| Dec 8, 2025 | 23.38 | 23.50 | 23.36 | 23.36 | 23.36 | 0.09% | 1,613 |
| Dec 5, 2025 | 23.05 | 23.37 | 23.05 | 23.34 | 23.34 | 2.82% | 3,302 |
| Dec 4, 2025 | 23.80 | 23.80 | 21.85 | 22.70 | 22.70 | -5.73% | 22,401 |
| Dec 3, 2025 | 24.08 | 24.08 | 24.06 | 24.08 | 24.08 | -0.54% | 650 |
| Dec 2, 2025 | 24.43 | 24.43 | 24.16 | 24.21 | 24.21 | -1.43% | 1,124 |
| Dec 1, 2025 | 22.50 | 24.52 | 22.19 | 24.56 | 24.56 | 1.36% | 4,596 |
| Nov 28, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.25% | - |
| Nov 27, 2025 | 24.31 | 24.33 | 24.29 | 24.29 | 24.29 | 0.08% | 1,878 |
| Nov 26, 2025 | 24.05 | 24.24 | 24.01 | 24.27 | 24.27 | 1.12% | 1,917 |
| Nov 25, 2025 | 23.20 | 23.95 | 23.20 | 24.00 | 24.00 | 1.14% | 90 |
| Nov 24, 2025 | 23.65 | 23.79 | 23.65 | 23.73 | 23.73 | 1.19% | 309 |
| Nov 21, 2025 | 23.30 | 23.36 | 23.16 | 23.45 | 23.45 | 0.21% | 582 |
| Nov 20, 2025 | 23.43 | 23.57 | 23.36 | 23.40 | 23.40 | -0.30% | 1,805 |
| Nov 19, 2025 | 25.24 | 25.24 | 23.50 | 23.47 | 23.47 | -0.68% | 1,256 |
| Nov 18, 2025 | 23.95 | 23.95 | 23.56 | 23.63 | 23.63 | -3.00% | 3,392 |
| Nov 17, 2025 | 24.47 | 24.47 | 24.28 | 24.36 | 24.36 | -1.66% | 2,390 |
| Nov 14, 2025 | 24.62 | 24.75 | 24.52 | 24.77 | 24.77 | -0.84% | 766 |
| Nov 13, 2025 | 25.19 | 25.19 | 24.99 | 24.98 | 24.98 | -1.73% | 1,972 |
| Nov 12, 2025 | 25.27 | 25.48 | 25.19 | 25.42 | 25.42 | 1.72% | 1,157 |
| Nov 11, 2025 | 24.62 | 25.04 | 24.56 | 24.99 | 24.99 | 2.21% | 1,827 |
| Nov 10, 2025 | 24.47 | 24.55 | 24.47 | 24.45 | 24.45 | 0.78% | 1,925 |
| Nov 7, 2025 | 24.49 | 24.49 | 24.24 | 24.26 | 24.26 | -0.61% | 1,635 |
| Nov 6, 2025 | 24.66 | 24.72 | 24.63 | 24.41 | 24.41 | 0.33% | 4,156 |
| Nov 5, 2025 | 24.29 | 24.82 | 24.29 | 24.33 | 24.33 | -0.65% | 5,840 |