Koninklijke Philips N.V. (BIT:1PHIA)
Italy · Delayed Price · Currency is EUR 23.45
+0.05 (0.21%)
At close: Nov 21, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 24.30 | 24.60 | 23.90 | 24.49 | 24.49 | 3.16% | 9,583 |
| Nov 3, 2025 | 23.64 | 23.79 | 23.57 | 23.74 | 23.74 | -0.08% | 687 |
| Oct 31, 2025 | 23.59 | 23.70 | 23.59 | 23.76 | 23.76 | 0.21% | 1,106 |
| Oct 30, 2025 | 23.61 | 23.70 | 23.58 | 23.71 | 23.71 | -0.75% | 102 |
| Oct 29, 2025 | 23.46 | 23.90 | 23.46 | 23.89 | 23.89 | 2.05% | 1,652 |
| Oct 28, 2025 | 24.82 | 24.82 | 22.52 | 23.41 | 23.41 | -5.98% | 15,685 |
| Oct 27, 2025 | 25.04 | 25.16 | 25.00 | 24.90 | 24.90 | -0.08% | 2,458 |
| Oct 24, 2025 | 24.77 | 24.96 | 24.77 | 24.92 | 24.92 | 0.40% | 2,112 |
| Oct 23, 2025 | 24.68 | 24.81 | 24.68 | 24.82 | 24.82 | 0.04% | 146 |
| Oct 22, 2025 | 24.47 | 24.90 | 24.47 | 24.81 | 24.81 | 1.10% | 1,313 |
| Oct 21, 2025 | 24.47 | 24.55 | 24.40 | 24.54 | 24.54 | 0.33% | 1,242 |
| Oct 20, 2025 | 24.36 | 24.54 | 24.27 | 24.46 | 24.46 | 0.82% | 1,942 |
| Oct 17, 2025 | 24.10 | 24.31 | 24.10 | 24.26 | 24.26 | -0.25% | 2,924 |
| Oct 16, 2025 | 24.08 | 24.26 | 24.08 | 24.32 | 24.32 | 1.59% | 3,886 |
| Oct 15, 2025 | 23.50 | 23.89 | 23.50 | 23.94 | 23.94 | 3.01% | 432 |
| Oct 14, 2025 | 23.32 | 23.38 | 23.24 | 23.24 | 23.24 | -2.52% | 528 |
| Oct 13, 2025 | 23.97 | 23.97 | 23.85 | 23.84 | 23.84 | 0.38% | 81 |
| Oct 10, 2025 | 24.31 | 24.41 | 23.90 | 23.75 | 23.75 | -2.42% | 4,109 |
| Oct 9, 2025 | 24.37 | 24.37 | 24.24 | 24.34 | 24.34 | 0.21% | 395 |
| Oct 8, 2025 | 24.10 | 24.28 | 24.05 | 24.29 | 24.29 | 1.29% | 4,567 |
| Oct 7, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.25% | 21 |
| Oct 6, 2025 | 24.10 | 24.23 | 24.10 | 24.04 | 24.04 | 0.97% | 2,091 |
| Oct 3, 2025 | 23.70 | 23.83 | 23.62 | 23.81 | 23.81 | 0.85% | 1,122 |
| Oct 2, 2025 | 23.71 | 23.71 | 23.47 | 23.61 | 23.61 | 0.81% | 421 |
| Oct 1, 2025 | 23.26 | 23.53 | 23.26 | 23.42 | 23.42 | 1.74% | 1,293 |
| Sep 30, 2025 | 23.00 | 23.06 | 23.00 | 23.02 | 23.02 | 0.04% | 2,095 |
| Sep 29, 2025 | 23.00 | 23.06 | 22.92 | 23.01 | 23.01 | - | 2,405 |
| Sep 26, 2025 | 22.93 | 23.06 | 22.93 | 23.01 | 23.01 | 1.32% | 718 |
| Sep 25, 2025 | 22.64 | 22.82 | 22.46 | 22.71 | 22.71 | -3.03% | 4,395 |
| Sep 24, 2025 | 23.55 | 23.55 | 23.36 | 23.42 | 23.42 | -1.39% | 423 |
| Sep 23, 2025 | 23.68 | 23.68 | 23.57 | 23.75 | 23.75 | -0.38% | 1,184 |
| Sep 22, 2025 | 23.87 | 23.87 | 23.87 | 23.84 | 23.84 | -0.21% | 100 |
| Sep 19, 2025 | 24.07 | 24.07 | 23.91 | 23.89 | 23.89 | -0.04% | 518 |
| Sep 18, 2025 | 23.77 | 23.90 | 23.77 | 23.90 | 23.90 | 0.84% | 506 |
| Sep 17, 2025 | 23.58 | 23.70 | 23.57 | 23.70 | 23.70 | - | 475 |
| Sep 16, 2025 | 23.98 | 23.98 | 23.67 | 23.70 | 23.70 | -1.17% | 3,889 |
| Sep 15, 2025 | 24.07 | 24.10 | 23.94 | 23.98 | 23.98 | -0.17% | 741 |