Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 23.85
-0.11 (-0.46%)
Aug 27, 2025, 5:35 PM CET
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 23.79 | 24.06 | 23.71 | 23.96 | 23.96 | 0.34% | 892 |
| Aug 25, 2025 | 24.09 | 24.12 | 23.85 | 23.88 | 23.88 | -0.83% | 3,238 |
| Aug 22, 2025 | 23.86 | 24.09 | 23.80 | 24.08 | 24.08 | 1.52% | 1,426 |
| Aug 21, 2025 | 23.70 | 23.72 | 23.66 | 23.72 | 23.72 | -0.67% | 455 |
| Aug 20, 2025 | 23.56 | 23.88 | 23.56 | 23.88 | 23.88 | 0.67% | 455 |
| Aug 19, 2025 | 23.54 | 23.83 | 23.46 | 23.72 | 23.72 | 0.89% | 2,155 |
| Aug 18, 2025 | 23.49 | 23.60 | 23.40 | 23.51 | 23.51 | 0.38% | 1,445 |
| Aug 15, 2025 | 23.48 | 23.49 | 23.33 | 23.42 | 23.42 | 0.86% | 1,664 |
| Aug 14, 2025 | 23.24 | 23.28 | 23.15 | 23.22 | 23.22 | -0.51% | 2,341 |
| Aug 13, 2025 | 23.26 | 23.34 | 23.06 | 23.34 | 23.34 | 1.30% | 974 |
| Aug 12, 2025 | 23.20 | 23.22 | 23.04 | 23.04 | 23.04 | 0.22% | 885 |
| Aug 11, 2025 | 23.14 | 23.14 | 22.93 | 22.99 | 22.99 | 0.26% | 1,783 |
| Aug 8, 2025 | 23.00 | 23.07 | 22.93 | 22.93 | 22.93 | 0.88% | 9,267 |
| Aug 7, 2025 | 22.62 | 22.88 | 22.52 | 22.73 | 22.73 | 0.93% | 2,319 |
| Aug 6, 2025 | 22.81 | 22.97 | 22.52 | 22.52 | 22.52 | -1.05% | 4,420 |
| Aug 5, 2025 | 22.92 | 23.10 | 22.76 | 22.76 | 22.76 | -0.91% | 2,537 |
| Aug 4, 2025 | 22.83 | 23.06 | 22.78 | 22.97 | 22.97 | 0.92% | 7,045 |
| Aug 1, 2025 | 22.92 | 23.30 | 22.76 | 22.76 | 22.76 | -1.47% | 5,723 |
| Jul 31, 2025 | 23.43 | 23.45 | 23.10 | 23.10 | 23.10 | -2.16% | 7,951 |
| Jul 30, 2025 | 24.12 | 24.31 | 23.56 | 23.61 | 23.61 | -2.20% | 15,679 |
| Jul 29, 2025 | 24.92 | 24.92 | 23.82 | 24.14 | 24.14 | 9.63% | 49,767 |
| Jul 28, 2025 | 22.52 | 22.56 | 22.02 | 22.02 | 22.02 | -0.36% | 11,136 |
| Jul 25, 2025 | 22.08 | 22.14 | 21.96 | 22.10 | 22.10 | 0.45% | 1,164 |
| Jul 24, 2025 | 22.07 | 22.12 | 21.80 | 22.00 | 22.00 | 1.71% | 1,959 |
| Jul 23, 2025 | 21.57 | 21.73 | 21.57 | 21.63 | 21.63 | 1.45% | 21,262 |
| Jul 22, 2025 | 21.07 | 21.32 | 21.07 | 21.32 | 21.32 | 0.57% | 585 |
| Jul 21, 2025 | 21.13 | 21.20 | 20.87 | 21.20 | 21.20 | - | 925 |
| Jul 18, 2025 | 21.24 | 21.40 | 21.18 | 21.20 | 21.20 | - | 4,535 |
| Jul 17, 2025 | 21.00 | 21.25 | 21.00 | 21.20 | 21.20 | 2.22% | 3,155 |
| Jul 16, 2025 | 20.72 | 20.90 | 20.68 | 20.74 | 20.74 | 0.24% | 1,407 |
| Jul 15, 2025 | 20.65 | 20.88 | 20.65 | 20.69 | 20.69 | 0.34% | 3,391 |
| Jul 14, 2025 | 20.43 | 20.63 | 20.41 | 20.62 | 20.62 | 0.10% | 9,668 |
| Jul 11, 2025 | 20.91 | 20.91 | 20.54 | 20.60 | 20.60 | -2.55% | 1,892 |
| Jul 10, 2025 | 20.72 | 21.16 | 20.72 | 21.14 | 21.14 | 3.63% | 3,582 |
| Jul 9, 2025 | 20.57 | 20.72 | 20.40 | 20.40 | 20.40 | -0.63% | 1,546 |
| Jul 8, 2025 | 20.38 | 20.63 | 20.26 | 20.53 | 20.53 | 0.24% | 3,528 |
| Jul 7, 2025 | 20.09 | 20.52 | 20.02 | 20.48 | 20.48 | 0.74% | 6,316 |
| Jul 4, 2025 | 20.35 | 20.36 | 20.28 | 20.33 | 20.33 | -0.78% | 2,452 |
| Jul 3, 2025 | 20.82 | 20.82 | 20.49 | 20.49 | 20.49 | -1.16% | 542 |
| Jul 2, 2025 | 20.58 | 20.77 | 20.56 | 20.73 | 20.73 | 0.63% | 1,377 |
| Jul 1, 2025 | 20.35 | 20.60 | 20.16 | 20.60 | 20.60 | 0.78% | 1,243 |
| Jun 30, 2025 | 20.67 | 20.67 | 20.44 | 20.44 | 20.44 | -1.49% | 3,009 |
| Jun 27, 2025 | 20.61 | 20.75 | 20.44 | 20.75 | 20.75 | 0.92% | 456 |
| Jun 26, 2025 | 20.58 | 20.65 | 20.54 | 20.56 | 20.56 | 0.78% | 940 |
| Jun 25, 2025 | 20.78 | 20.86 | 20.40 | 20.40 | 20.40 | -0.34% | 9,461 |
| Jun 24, 2025 | 20.35 | 20.53 | 20.26 | 20.47 | 20.47 | 4.87% | 6,888 |
| Jun 23, 2025 | 19.45 | 19.60 | 19.39 | 19.52 | 19.52 | 0.10% | 36,692 |
| Jun 20, 2025 | 19.61 | 19.65 | 19.44 | 19.50 | 19.50 | 0.26% | 1,132 |
| Jun 19, 2025 | 19.17 | 19.46 | 19.13 | 19.45 | 19.45 | 0.10% | 1,849 |
| Jun 18, 2025 | 19.43 | 19.43 | 19.18 | 19.43 | 19.43 | -0.77% | 14,769 |