Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	26.08	26.08	25.51	25.51	-	-3.04%	130
Mar 2, 2026	26.34	26.60	26.32	26.31	26.31	-3.02%	3,024
Feb 27, 2026	27.08	27.08	27.07	27.13	27.13	0.89%	14
Feb 26, 2026	26.41	26.82	26.41	26.89	26.89	0.90%	1,164
Feb 25, 2026	26.60	26.60	26.49	26.65	26.65	0.23%	358
Feb 24, 2026	26.40	26.89	26.40	26.59	26.59	0.87%	819
Feb 23, 2026	26.36	26.38	26.36	26.36	26.36	-0.19%	110
Feb 20, 2026	26.29	26.37	26.12	26.41	26.41	0.61%	1,091
Feb 19, 2026	26.74	26.74	26.43	26.25	26.25	-1.09%	97
Feb 18, 2026	26.41	26.50	26.21	26.54	26.54	1.30%	290
Feb 17, 2026	26.02	26.20	25.97	26.20	26.20	1.24%	488
Feb 16, 2026	26.12	26.12	25.89	25.88	25.88	-1.33%	1,075
Feb 13, 2026	26.18	26.18	26.02	26.23	26.23	-1.72%	220
Feb 12, 2026	27.06	27.15	26.89	26.69	26.69	0.95%	392
Feb 11, 2026	28.00	28.00	26.19	26.44	26.44	-4.45%	811
Feb 10, 2026	26.97	27.63	26.24	27.67	27.67	12.21%	20,442
Feb 9, 2026	24.83	24.83	24.50	24.66	24.66	-0.68%	1,202
Feb 6, 2026	24.39	24.82	24.39	24.83	24.83	0.93%	332
Feb 5, 2026	24.38	24.59	24.38	24.60	24.60	-0.32%	45
Feb 4, 2026	24.53	24.81	24.49	24.68	24.68	0.49%	715
Feb 3, 2026	24.54	24.54	24.41	24.56	24.56	1.07%	1,160
Feb 2, 2026	24.19	24.32	24.19	24.30	24.30	0.75%	94
Jan 30, 2026	24.19	24.21	24.08	24.12	24.12	-0.54%	775
Jan 29, 2026	24.36	24.36	24.23	24.25	24.25	-0.86%	448
Jan 28, 2026	24.67	24.67	24.41	24.46	24.46	0.45%	375
Jan 27, 2026	24.44	24.44	24.34	24.35	24.35	-1.66%	614
Jan 26, 2026	24.77	24.77	24.72	24.76	24.76	-0.20%	572
Jan 23, 2026	25.30	25.30	24.78	24.81	24.81	-2.09%	1,109
Jan 22, 2026	25.27	25.29	25.25	25.34	25.34	2.59%	158
Jan 21, 2026	24.44	24.50	24.44	24.70	24.70	1.56%	173
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