Skip to main content
logo
Koninklijke Philips N.V. (BIT:1PHIA)
Italy flag Italy · Delayed Price · Currency is EUR
22.38
+0.08 (0.36%)
At close: Sep 4, 2026

BIT:1PHIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.4322.4422.3222.3822.380.36%2,168
Sep 3, 202622.7522.8422.0222.3022.30-2.92%5,160
Sep 2, 202622.7822.8522.7022.9722.97-0.30%1,144
Sep 1, 202623.0623.2122.9423.0423.040.44%633
Aug 31, 202623.0123.0122.9422.9422.94-0.61%496
Aug 28, 202623.2123.2123.0623.0823.08-0.60%756
Aug 27, 202623.0623.2122.9023.2223.220.26%723
Aug 26, 202623.3823.4123.2323.1623.16-1.32%841
Aug 25, 202623.5923.5923.3523.4723.47-0.72%1,032
Aug 24, 202623.6723.7223.6523.6423.640.25%123
Aug 21, 202623.5223.5223.3623.5823.58-0.97%313
Aug 20, 202623.7023.7123.6323.8123.810.89%177
Aug 19, 202623.3923.3923.3923.6023.600.51%78
Aug 18, 202623.3423.5723.2723.4823.480.73%495
Aug 17, 202623.4823.4923.3623.3123.31-1.52%277
Aug 14, 202623.9324.0423.8023.6723.670.34%1,306
Aug 13, 202623.8823.8823.4723.5923.591.64%1,355
Aug 12, 202623.4523.5123.0223.2123.21-1.57%1,133
Aug 11, 202623.7123.7523.4923.5823.580.77%8,526
Aug 10, 202622.9123.3722.9123.4023.400.95%1,512
Aug 7, 202622.9523.1122.9523.1823.180.65%539
Aug 6, 202623.0023.0522.9323.0323.030.35%734
Aug 5, 202622.9623.0822.9222.9522.95-2,917
Aug 4, 202622.9422.9922.9422.9522.950.92%809
Aug 3, 202622.8723.2022.7422.7422.740.35%2,515
Jul 31, 202622.8722.9422.6122.6622.66-1.22%790
Jul 30, 202622.9623.3022.9322.9422.940.61%3,975
Jul 29, 202622.4522.7622.2022.8022.802.06%4,372
Jul 28, 202621.1622.3420.9322.3422.34-5.50%46,193
Jul 27, 202623.5023.6623.3823.6423.641.85%7,532
Jul 24, 202622.9823.0822.9823.2123.211.09%852
Jul 23, 202622.8522.9622.7022.9622.96-1.33%2,441
Jul 22, 202623.3423.5123.3423.2723.27-0.30%331
Jul 21, 202623.4023.4023.1123.3423.34-1.56%1,401
Jul 20, 202623.6223.8223.6123.7123.710.59%51
Jul 17, 202623.7023.7823.6023.5723.57-0.84%277
Jul 16, 202623.5523.5523.5523.7723.770.38%377
Jul 15, 202622.6323.4522.6323.6823.682.42%760
Jul 14, 202623.3923.3923.1023.1223.12-4.03%101
Jul 13, 202624.1124.1724.1124.0924.090.17%27
Jul 10, 202623.9623.9623.9624.0524.050.29%2
Jul 9, 202624.0724.0723.9723.9823.98-0.42%1,147
Jul 8, 202624.5024.5024.3824.0824.08-2.59%25
Jul 7, 202624.6524.8124.6524.7224.720.82%139
Jul 6, 202624.9524.9524.4024.5224.52-0.65%838
Jul 3, 202624.1024.8524.1024.6824.681.52%3,896
Jul 2, 202624.1624.3324.1624.3124.311.29%1,307
Jul 1, 202623.6323.8023.6324.0024.000.97%133
Jun 30, 202623.9423.9423.7523.7723.77-0.25%110
Jun 29, 202623.8423.8923.8423.8323.83-0.25%658