Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 24.21
-0.05 (-0.21%)
At close: Nov 28, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.11 | 24.24 | 24.11 | 24.21 | 24.21 | -0.21% | 738 |
| Nov 27, 2025 | 24.31 | 24.35 | 24.25 | 24.26 | 24.26 | -0.12% | 7,042 |
| Nov 26, 2025 | 24.00 | 24.29 | 23.99 | 24.29 | 24.29 | 1.17% | 8,107 |
| Nov 25, 2025 | 23.82 | 24.04 | 23.66 | 24.01 | 24.01 | 0.97% | 1,626 |
| Nov 24, 2025 | 23.65 | 23.78 | 23.61 | 23.78 | 23.78 | 1.45% | 282 |
| Nov 21, 2025 | 23.14 | 23.44 | 23.14 | 23.44 | 23.44 | 0.60% | 1,551 |
| Nov 20, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.77% | 6,154 |
| Nov 19, 2025 | 23.63 | 23.64 | 23.45 | 23.48 | 23.48 | -0.63% | 785 |
| Nov 18, 2025 | 23.98 | 23.98 | 23.53 | 23.63 | 23.63 | -2.44% | 19,376 |
| Nov 17, 2025 | 24.62 | 24.62 | 24.22 | 24.22 | 24.22 | -2.30% | 8,887 |
| Nov 14, 2025 | 24.72 | 24.79 | 24.72 | 24.79 | 24.79 | -0.96% | 37 |
| Nov 13, 2025 | 25.36 | 25.36 | 25.00 | 25.03 | 25.03 | -1.53% | 3,633 |
| Nov 12, 2025 | 25.29 | 25.48 | 25.18 | 25.42 | 25.42 | 1.60% | 14,272 |
| Nov 11, 2025 | 24.55 | 25.02 | 24.55 | 25.02 | 25.02 | 2.46% | 13,056 |
| Nov 10, 2025 | 24.37 | 24.68 | 24.37 | 24.42 | 24.42 | 0.83% | 2,015 |
| Nov 7, 2025 | 24.58 | 24.58 | 24.22 | 24.22 | 24.22 | -0.82% | 3,492 |
| Nov 6, 2025 | 24.61 | 24.83 | 24.38 | 24.42 | 24.42 | 0.33% | 7,303 |
| Nov 5, 2025 | 24.38 | 24.86 | 24.27 | 24.34 | 24.34 | -0.69% | 6,368 |
| Nov 4, 2025 | 23.79 | 24.63 | 23.66 | 24.51 | 24.51 | 3.29% | 41,213 |
| Nov 3, 2025 | 23.60 | 23.73 | 23.58 | 23.73 | 23.73 | -0.13% | 1,092 |
| Oct 31, 2025 | 23.71 | 23.84 | 23.71 | 23.76 | 23.76 | 0.13% | 1,159 |
| Oct 30, 2025 | 23.76 | 23.76 | 23.57 | 23.73 | 23.73 | -0.71% | 1,789 |
| Oct 29, 2025 | 23.45 | 24.00 | 23.45 | 23.90 | 23.90 | 1.75% | 27,217 |
| Oct 28, 2025 | 24.86 | 24.95 | 23.18 | 23.49 | 23.49 | -5.51% | 21,065 |
| Oct 27, 2025 | 25.01 | 25.16 | 24.86 | 24.86 | 24.86 | 0.24% | 11,508 |
| Oct 24, 2025 | 24.95 | 25.00 | 24.78 | 24.80 | 24.80 | -0.28% | 8,545 |
| Oct 23, 2025 | 24.69 | 24.87 | 24.63 | 24.87 | 24.87 | 1.10% | 23,590 |
| Oct 22, 2025 | 24.47 | 24.92 | 24.47 | 24.60 | 24.60 | 0.12% | 1,763 |
| Oct 21, 2025 | 24.45 | 24.58 | 24.39 | 24.57 | 24.57 | 0.49% | 15,566 |
| Oct 20, 2025 | 24.40 | 24.45 | 24.29 | 24.45 | 24.45 | 1.20% | 4,465 |
| Oct 17, 2025 | 24.11 | 24.30 | 23.96 | 24.16 | 24.16 | -0.58% | 1,214 |
| Oct 16, 2025 | 24.12 | 24.30 | 24.12 | 24.30 | 24.30 | 1.63% | 8,104 |
| Oct 15, 2025 | 23.51 | 23.91 | 23.51 | 23.91 | 23.91 | 2.88% | 5,575 |
| Oct 14, 2025 | 23.54 | 23.54 | 23.24 | 23.24 | 23.24 | -2.48% | 9,655 |
| Oct 13, 2025 | 23.68 | 23.92 | 23.68 | 23.83 | 23.83 | -1.85% | 487 |
| Oct 10, 2025 | 24.38 | 24.50 | 24.28 | 24.28 | 24.28 | -0.12% | 1,621 |
| Oct 9, 2025 | 24.40 | 24.40 | 24.29 | 24.31 | 24.31 | -0.04% | 863 |
| Oct 8, 2025 | 23.94 | 24.32 | 23.94 | 24.32 | 24.32 | 1.42% | 1,688 |
| Oct 7, 2025 | 23.90 | 24.09 | 23.90 | 23.98 | 23.98 | -0.33% | 2,546 |
| Oct 6, 2025 | 23.89 | 24.13 | 23.89 | 24.06 | 24.06 | 1.09% | 9,989 |
| Oct 3, 2025 | 23.80 | 23.83 | 23.72 | 23.80 | 23.80 | 0.76% | 6,872 |
| Oct 2, 2025 | 23.62 | 23.68 | 23.60 | 23.62 | 23.62 | 1.29% | 499 |
| Oct 1, 2025 | 23.25 | 23.52 | 23.25 | 23.32 | 23.32 | 1.22% | 8,637 |
| Sep 30, 2025 | 23.01 | 23.06 | 22.98 | 23.04 | 23.04 | 0.13% | 1,526 |
| Sep 29, 2025 | 22.97 | 23.01 | 22.97 | 23.01 | 23.01 | 0.09% | 203 |
| Sep 26, 2025 | 23.03 | 23.07 | 22.99 | 22.99 | 22.99 | 1.28% | 1,055 |
| Sep 25, 2025 | 22.79 | 22.84 | 22.60 | 22.70 | 22.70 | -3.03% | 8,975 |
| Sep 24, 2025 | 23.35 | 23.46 | 23.34 | 23.41 | 23.41 | -1.39% | 2,371 |
| Sep 23, 2025 | 23.72 | 23.74 | 23.55 | 23.74 | 23.74 | -0.13% | 3,559 |
| Sep 22, 2025 | 23.84 | 23.87 | 23.74 | 23.77 | 23.77 | -0.38% | 2,598 |