Skip to main content
logo
Koninklijke Philips N.V. (BIT:1PHIA)
Italy flag Italy · Delayed Price · Currency is EUR
23.44
+0.27 (1.17%)
Last updated: May 7, 2026, 2:17 PM CET

BIT:1PHIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202623.4423.4423.4423.4923.491.38%52
May 6, 202623.6123.7222.7823.1723.171.71%3,158
May 5, 202622.7822.7922.6022.7822.781.02%1,487
May 4, 202622.5222.7422.4322.5522.550.85%1,674
Apr 30, 202621.9022.3621.9022.3622.362.05%2,807
Apr 29, 202622.8022.8921.4721.9121.91-5.19%5,125
Apr 28, 202623.2023.2223.1023.1123.11-1.49%1,548
Apr 27, 202623.5123.5723.5123.4623.460.47%1,001
Apr 24, 202623.2823.5423.2823.3523.35-1.73%545
Apr 23, 202623.9423.9423.8623.7623.76-1.66%2,702
Apr 22, 202624.2524.2524.2524.1624.16-0.74%2
Apr 21, 202624.7424.7424.6624.3424.34-2.13%502
Apr 20, 202624.8724.9524.8424.8724.87-1.39%278
Apr 17, 202624.5525.2524.5525.2225.222.19%1,731
Apr 16, 202624.8224.8624.8224.6824.68-0.32%362
Apr 15, 202624.8224.8624.8024.7624.76-0.04%2,855
Apr 14, 202624.5024.7624.5024.7724.772.57%76
Apr 13, 202624.0724.0724.0524.1524.15-0.45%43
Apr 10, 202624.3624.5824.3624.2624.261.51%143
Apr 9, 202624.0324.0323.8923.9023.90-0.21%133
Apr 8, 202624.1024.1024.1023.9523.953.72%42
Apr 7, 202623.5623.5623.2523.0923.09-1.83%48
Apr 2, 202623.3223.3823.2723.5223.52-0.63%170
Apr 1, 202623.3323.6923.3323.6723.671.63%239
Mar 31, 202623.3023.4023.3023.2923.29-0.56%44
Mar 30, 202623.5723.5723.5423.4223.42-15
Mar 27, 202626.0426.0423.7323.4223.42-1.10%906
Mar 26, 202623.5223.5723.5223.6823.68-0.13%405
Mar 25, 202623.5323.6723.5323.7123.712.51%5
Mar 24, 202623.0223.1822.9723.1323.130.09%1,247
Mar 23, 202622.1123.3522.0223.1123.111.09%614
Mar 20, 202623.2023.2122.8522.8622.86-1.17%278
Mar 19, 202623.6823.6823.2823.1323.13-4.06%1,304
Mar 18, 202624.3824.3824.0024.1124.11-1.87%76
Mar 17, 202624.6024.7124.6024.5724.570.66%30
Mar 16, 202624.1624.3724.1624.4124.410.04%207
Mar 13, 202624.4024.5524.4024.4024.40-0.53%409
Mar 12, 202625.1425.1424.6024.5324.53-0.69%285
Mar 11, 202624.7324.7324.7124.7024.70-1.48%26
Mar 10, 202625.4625.4625.2325.0725.070.97%1,858
Mar 9, 202624.2424.9124.2424.8324.83-0.56%541
Mar 6, 202625.6225.6224.9524.9724.97-2.19%1,416
Mar 5, 202626.2226.2225.5325.5325.53-3.26%453
Mar 4, 202625.8226.4025.8226.3926.393.09%177
Mar 3, 202626.0826.0825.5125.6025.60-2.70%514
Mar 2, 202626.3426.6026.3226.3126.31-3.02%3,024
Feb 27, 202627.0827.0827.0727.1327.130.89%14
Feb 26, 202626.4126.8226.4126.8926.890.90%1,164
Feb 25, 202626.6026.6026.4926.6526.650.23%358
Feb 24, 202626.4026.8926.4026.5926.590.87%819