Koninklijke Philips N.V. (BIT:1PHIA)
Italy · Delayed Price · Currency is EUR 24.36
+0.29 (1.20%)
Last updated: Sep 10, 2025, 2:19 PM CET
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.84 | 24.08 | 23.84 | 24.07 | - | 1.56% | 166 |
| Sep 8, 2025 | 23.72 | 23.72 | 22.84 | 23.70 | - | -0.17% | 3,516 |
| Sep 5, 2025 | 23.76 | 23.76 | 23.71 | 23.74 | - | 0.08% | 615 |
| Sep 4, 2025 | 23.31 | 23.72 | 23.31 | 23.72 | - | 2.11% | 1,893 |
| Sep 3, 2025 | 23.38 | 23.40 | 23.23 | 23.23 | - | -0.09% | 1,765 |
| Sep 2, 2025 | 23.34 | 23.35 | 23.22 | 23.25 | - | -1.57% | 368 |
| Sep 1, 2025 | 23.56 | 23.62 | 23.56 | 23.62 | - | 0.25% | 601 |
| Aug 29, 2025 | 23.40 | 23.56 | 23.40 | 23.56 | - | -0.08% | 1,128 |
| Aug 28, 2025 | 23.92 | 23.92 | 23.58 | 23.58 | - | -0.88% | 175 |
| Aug 27, 2025 | 23.79 | 23.79 | 23.75 | 23.79 | - | -0.67% | 231 |
| Aug 26, 2025 | 23.75 | 23.96 | 23.74 | 23.95 | - | 0.29% | 1,910 |
| Aug 25, 2025 | 24.10 | 24.12 | 23.88 | 23.88 | - | -0.87% | 1,931 |
| Aug 22, 2025 | 23.78 | 24.09 | 23.78 | 24.09 | - | 1.60% | 398 |
| Aug 21, 2025 | 23.81 | 23.86 | 23.66 | 23.71 | - | -0.63% | 1,356 |
| Aug 20, 2025 | 23.66 | 23.90 | 23.66 | 23.86 | - | 0.51% | 1,893 |
| Aug 19, 2025 | 23.56 | 23.80 | 23.56 | 23.74 | - | 0.76% | 892 |
| Aug 18, 2025 | 23.40 | 23.61 | 23.40 | 23.56 | - | 1.20% | 433 |
| Aug 14, 2025 | 23.33 | 23.33 | 23.18 | 23.28 | - | -0.17% | 409 |
| Aug 13, 2025 | 23.02 | 23.32 | 23.02 | 23.32 | - | 0.56% | 693 |
| Aug 12, 2025 | 23.08 | 23.19 | 23.08 | 23.19 | - | 0.91% | 15 |
| Aug 11, 2025 | 23.19 | 23.19 | 22.96 | 22.98 | - | -0.13% | 1,002 |
| Aug 8, 2025 | 22.90 | 23.03 | 22.90 | 23.01 | - | 0.97% | 332 |
| Aug 7, 2025 | 22.46 | 22.81 | 22.46 | 22.79 | - | 0.89% | 877 |
| Aug 6, 2025 | 22.86 | 22.95 | 22.59 | 22.59 | - | -1.22% | 1,515 |
| Aug 5, 2025 | 22.94 | 23.09 | 22.87 | 22.87 | - | -0.87% | 967 |
| Aug 4, 2025 | 22.85 | 23.07 | 22.80 | 23.07 | - | 0.74% | 658 |
| Aug 1, 2025 | 23.13 | 23.23 | 22.90 | 22.90 | - | -0.99% | 1,764 |
| Jul 31, 2025 | 23.39 | 23.47 | 23.13 | 23.13 | - | -2.12% | 1,868 |
| Jul 30, 2025 | 24.99 | 24.99 | 23.55 | 23.63 | - | -2.36% | 7,239 |
| Jul 29, 2025 | 24.43 | 24.67 | 23.71 | 24.20 | - | 9.80% | 31,680 |
| Jul 28, 2025 | 22.64 | 22.64 | 22.04 | 22.04 | - | -0.50% | 2,260 |
| Jul 25, 2025 | 21.99 | 22.15 | 21.96 | 22.15 | - | 0.32% | 996 |
| Jul 24, 2025 | 22.04 | 22.11 | 21.89 | 22.08 | - | 1.89% | 2,597 |
| Jul 23, 2025 | 21.58 | 21.75 | 21.58 | 21.67 | - | 2.31% | 1,688 |
| Jul 22, 2025 | 21.09 | 21.19 | 21.05 | 21.18 | - | 0.43% | 1,853 |
| Jul 21, 2025 | 21.14 | 21.19 | 21.01 | 21.09 | - | -0.61% | 2,274 |
| Jul 18, 2025 | 21.41 | 21.41 | 21.20 | 21.22 | - | -0.19% | 2,865 |
| Jul 17, 2025 | 21.06 | 21.26 | 21.03 | 21.26 | - | 2.26% | 553 |
| Jul 16, 2025 | 20.85 | 20.85 | 20.78 | 20.79 | - | -0.10% | 382 |
| Jul 15, 2025 | 20.74 | 20.83 | 20.74 | 20.81 | - | 1.07% | 648 |
| Jul 14, 2025 | 20.60 | 20.61 | 20.51 | 20.59 | - | 0.34% | 742 |
| Jul 11, 2025 | 20.95 | 20.95 | 20.52 | 20.52 | - | -4.56% | 4,123 |
| Jul 10, 2025 | 20.81 | 21.50 | 20.78 | 21.50 | - | 4.98% | 2,263 |
| Jul 9, 2025 | 20.52 | 20.72 | 20.47 | 20.48 | - | -0.49% | 1,852 |
| Jul 8, 2025 | 20.33 | 20.58 | 20.32 | 20.58 | - | 0.59% | 1,706 |
| Jul 7, 2025 | 20.02 | 20.50 | 20.01 | 20.46 | - | 0.74% | 898 |
| Jul 4, 2025 | 20.35 | 20.37 | 20.30 | 20.31 | - | -1.26% | 1,734 |
| Jul 3, 2025 | 20.00 | 20.81 | 20.00 | 20.57 | - | -0.96% | 3,760 |
| Jul 2, 2025 | 20.72 | 20.77 | 20.70 | 20.77 | - | 1.12% | 1,424 |
| Jul 1, 2025 | 20.28 | 20.54 | 20.28 | 20.54 | - | 0.15% | 259 |