Skip to main content
logo
Koninklijke Philips N.V. (BIT:1PHIA)
Italy flag Italy · Delayed Price · Currency is EUR
23.64
+0.43 (1.85%)
At close: Jul 27, 2026

BIT:1PHIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202623.8123.8123.7523.8923.89-0.38%84
Jun 25, 202623.7223.9523.6423.9823.981.31%7,234
Jun 24, 202623.6123.6923.6123.6723.671.11%165
Jun 23, 202623.5523.5923.4623.4123.41-1.22%616
Jun 22, 202623.4123.7123.4123.7023.701.28%508
Jun 19, 202623.4823.4823.3823.4023.400.04%603
Jun 18, 202623.0023.4022.8423.3923.391.12%3,454
Jun 17, 202623.2123.3023.2123.1323.13-0.34%6,040
Jun 16, 202623.0923.2023.0623.2123.210.56%725
Jun 15, 202623.4223.4823.1523.0823.081.50%609
Jun 12, 202622.7022.8422.6922.7422.741.93%2,323
Jun 11, 202622.6522.6522.2922.3122.31-0.53%1,007
Jun 10, 202622.9922.9922.4422.4322.43-1.62%802
Jun 9, 202622.5423.0022.4922.8022.801.29%2,480
Jun 8, 202622.4022.4922.3122.5122.51-1.23%143
Jun 5, 202622.7822.8222.6922.7922.791.97%1,025
Jun 4, 202622.0522.3221.9122.3522.352.05%2,901
Jun 3, 202621.7821.8421.7721.9021.90-0.90%1,561
Jun 2, 202622.1822.1821.9822.1022.10-1.25%656
Jun 1, 202622.5022.6922.3922.3822.38-1.89%1,644
May 29, 202622.9222.9722.9222.8122.810.22%145
May 28, 202622.5722.7322.5322.7622.76-0.96%664
May 27, 202623.1923.2523.1022.9822.98-0.91%816
May 26, 202623.5423.5423.2023.1923.19-2.48%193
May 25, 202623.5923.8523.5823.7823.781.49%1,592
May 22, 202623.4323.4523.3823.4323.430.90%686
May 21, 202623.3023.4723.1523.2223.220.96%689
May 20, 202622.5923.0322.5923.0023.002.18%761
May 19, 202622.5622.5722.5422.5122.510.94%647