Koninklijke Philips N.V. (BIT:1PHIA)
Italy · Delayed Price · Currency is EUR 25.22
+0.54 (2.19%)
At close: Apr 17, 2026
BIT:1PHIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.55 | 24.65 | 24.55 | 24.65 | - | -0.12% | - |
| Apr 16, 2026 | 24.82 | 24.86 | 24.82 | 24.68 | 24.68 | -0.32% | 362 |
| Apr 15, 2026 | 24.82 | 24.86 | 24.80 | 24.76 | 24.76 | -0.04% | 2,855 |
| Apr 14, 2026 | 24.50 | 24.76 | 24.50 | 24.77 | 24.77 | 2.57% | 76 |
| Apr 13, 2026 | 24.07 | 24.07 | 24.05 | 24.15 | 24.15 | -0.45% | 43 |
| Apr 10, 2026 | 24.36 | 24.58 | 24.36 | 24.26 | 24.26 | 1.51% | 143 |
| Apr 9, 2026 | 24.03 | 24.03 | 23.89 | 23.90 | 23.90 | -0.21% | 133 |
| Apr 8, 2026 | 24.10 | 24.10 | 24.10 | 23.95 | 23.95 | 3.72% | 42 |
| Apr 7, 2026 | 23.56 | 23.56 | 23.25 | 23.09 | 23.09 | -1.83% | 48 |
| Apr 2, 2026 | 23.32 | 23.38 | 23.27 | 23.52 | 23.52 | -0.63% | 170 |
| Apr 1, 2026 | 23.33 | 23.69 | 23.33 | 23.67 | 23.67 | 1.63% | 239 |
| Mar 31, 2026 | 23.30 | 23.40 | 23.30 | 23.29 | 23.29 | -0.56% | 44 |
| Mar 30, 2026 | 23.57 | 23.57 | 23.54 | 23.42 | 23.42 | - | 15 |
| Mar 27, 2026 | 26.04 | 26.04 | 23.73 | 23.42 | 23.42 | -1.10% | 906 |
| Mar 26, 2026 | 23.52 | 23.57 | 23.52 | 23.68 | 23.68 | -0.13% | 405 |
| Mar 25, 2026 | 23.53 | 23.67 | 23.53 | 23.71 | 23.71 | 2.51% | 5 |
| Mar 24, 2026 | 23.02 | 23.18 | 22.97 | 23.13 | 23.13 | 0.09% | 1,247 |
| Mar 23, 2026 | 22.11 | 23.35 | 22.02 | 23.11 | 23.11 | 1.09% | 614 |
| Mar 20, 2026 | 23.20 | 23.21 | 22.85 | 22.86 | 22.86 | -1.17% | 278 |
| Mar 19, 2026 | 23.68 | 23.68 | 23.28 | 23.13 | 23.13 | -4.06% | 1,304 |
| Mar 18, 2026 | 24.38 | 24.38 | 24.00 | 24.11 | 24.11 | -1.87% | 76 |
| Mar 17, 2026 | 24.60 | 24.71 | 24.60 | 24.57 | 24.57 | 0.66% | 30 |
| Mar 16, 2026 | 24.16 | 24.37 | 24.16 | 24.41 | 24.41 | 0.04% | 207 |
| Mar 13, 2026 | 24.40 | 24.55 | 24.40 | 24.40 | 24.40 | -0.53% | 409 |
| Mar 12, 2026 | 25.14 | 25.14 | 24.60 | 24.53 | 24.53 | -0.69% | 285 |
| Mar 11, 2026 | 24.73 | 24.73 | 24.71 | 24.70 | 24.70 | -1.48% | 26 |
| Mar 10, 2026 | 25.46 | 25.46 | 25.23 | 25.07 | 25.07 | 0.97% | 1,858 |
| Mar 9, 2026 | 24.24 | 24.91 | 24.24 | 24.83 | 24.83 | -0.56% | 541 |
| Mar 6, 2026 | 25.62 | 25.62 | 24.95 | 24.97 | 24.97 | -2.19% | 1,416 |
| Mar 5, 2026 | 26.22 | 26.22 | 25.53 | 25.53 | 25.53 | -3.26% | 453 |
| Mar 4, 2026 | 25.82 | 26.40 | 25.82 | 26.39 | 26.39 | 3.09% | 177 |
| Mar 3, 2026 | 26.08 | 26.08 | 25.51 | 25.60 | 25.60 | -2.70% | 514 |
| 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 |