Skip to main content
logo
Koninklijke Philips N.V. (BIT:1PHIA)
Italy flag Italy · Delayed Price · Currency is EUR
22.57
-0.41 (-1.78%)
Last updated: May 28, 2026, 1:45 PM CET

BIT:1PHIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202623.1923.2523.1923.23-0.17%557
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
May 18, 202623.3523.3521.6022.3022.302.53%2,182
May 15, 202621.7221.8221.6021.7521.75-1.32%616
May 14, 202622.0322.0521.9322.0422.045.10%975
May 13, 202622.1522.2221.8021.8220.97-0.95%2,659
May 12, 202622.4022.4021.8622.0321.17-4.05%1,996
May 11, 202622.9523.1622.9322.9622.07-1.08%541
May 8, 202623.3123.3123.2023.2122.31-1.19%259
May 7, 202623.4423.4423.4423.4922.581.38%52
May 6, 202623.6123.7222.7823.1722.271.71%3,158
May 5, 202622.7822.7922.6022.7821.891.02%1,487
May 4, 202622.5222.7422.4322.5521.670.85%1,674
Apr 30, 202621.9022.3621.9022.3621.492.05%2,807
Apr 29, 202622.8022.8921.4721.9121.06-5.19%5,125
Apr 28, 202623.2023.2223.1023.1122.21-1.49%1,548
Apr 27, 202623.5123.5723.5123.4622.550.47%1,001
Apr 24, 202623.2823.5423.2823.3522.44-1.73%545
Apr 23, 202623.9423.9423.8623.7622.84-1.66%2,702
Apr 22, 202624.2524.2524.2524.1623.22-0.74%2
Apr 21, 202624.7424.7424.6624.3423.39-2.13%502
Apr 20, 202624.8724.9524.8424.8723.90-1.39%278
Apr 17, 202624.5525.2524.5525.2224.242.19%1,731
Apr 16, 202624.8224.8624.8224.6823.72-0.32%362
Apr 15, 202624.8224.8624.8024.7623.80-0.04%2,855
Apr 14, 202624.5024.7624.5024.7723.812.57%76
Apr 13, 202624.0724.0724.0524.1523.21-0.45%43
Apr 10, 202624.3624.5824.3624.2623.321.51%143
Apr 9, 202624.0324.0323.8923.9022.97-0.21%133
Apr 8, 202624.1024.1024.1023.9523.023.72%42
Apr 7, 202623.5623.5623.2523.0922.19-1.83%48
Apr 2, 202623.3223.3823.2723.5222.61-0.63%170
Apr 1, 202623.3323.6923.3323.6722.751.63%239
Mar 31, 202623.3023.4023.3023.2922.38-0.56%44
Mar 30, 202623.5723.5723.5423.4222.51-15
Mar 27, 202626.0426.0423.7323.4222.51-1.10%906
Mar 26, 202623.5223.5723.5223.6822.76-0.13%405
Mar 25, 202623.5323.6723.5323.7122.792.51%5
Mar 24, 202623.0223.1822.9723.1322.230.09%1,247
Mar 23, 202622.1123.3522.0223.1122.211.09%614
Mar 20, 202623.2023.2122.8522.8621.97-1.17%278
Mar 19, 202623.6823.6823.2823.1322.23-4.06%1,304
Mar 18, 202624.3824.3824.0024.1123.17-1.87%76
Mar 17, 202624.6024.7124.6024.5723.610.66%30
Mar 16, 202624.1624.3724.1624.4123.460.04%207