Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 23.44
-0.25 (-1.06%)
At close: Mar 27, 2026
ETR:PHI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.70 | 23.77 | 23.38 | 23.44 | 23.44 | -1.06% | 6,460 |
| Mar 26, 2026 | 23.53 | 23.89 | 23.51 | 23.69 | 23.69 | -0.08% | 3,554 |
| Mar 25, 2026 | 23.58 | 23.71 | 23.48 | 23.71 | 23.71 | 2.73% | 7,520 |
| Mar 24, 2026 | 23.15 | 23.21 | 23.01 | 23.08 | 23.08 | -0.13% | 5,850 |
| Mar 23, 2026 | 22.33 | 23.42 | 22.11 | 23.11 | 23.11 | 1.27% | 17,928 |
| Mar 20, 2026 | 23.21 | 23.21 | 22.81 | 22.82 | 22.82 | -1.51% | 8,707 |
| Mar 19, 2026 | 23.65 | 23.66 | 23.14 | 23.17 | 23.17 | -3.86% | 11,547 |
| Mar 18, 2026 | 24.60 | 24.68 | 23.95 | 24.10 | 24.10 | -2.19% | 8,078 |
| Mar 17, 2026 | 24.42 | 24.82 | 24.38 | 24.64 | 24.64 | 0.86% | 2,448 |
| Mar 16, 2026 | 24.34 | 24.46 | 24.24 | 24.43 | 24.43 | 0.08% | 7,911 |
| Mar 13, 2026 | 24.39 | 24.76 | 24.36 | 24.41 | 24.41 | -1.21% | 6,804 |
| Mar 12, 2026 | 24.65 | 24.87 | 24.47 | 24.71 | 24.71 | -0.36% | 4,568 |
| Mar 11, 2026 | 24.75 | 24.81 | 24.62 | 24.80 | 24.80 | -1.47% | 14,670 |
| Mar 10, 2026 | 25.44 | 25.69 | 25.06 | 25.17 | 25.17 | 1.41% | 12,835 |
| Mar 9, 2026 | 24.26 | 24.93 | 24.20 | 24.82 | 24.82 | -0.64% | 3,292 |
| Mar 6, 2026 | 25.67 | 25.78 | 24.91 | 24.98 | 24.98 | -2.04% | 14,277 |
| Mar 5, 2026 | 26.28 | 26.41 | 25.50 | 25.50 | 25.50 | -3.41% | 10,824 |
| Mar 4, 2026 | 25.90 | 26.48 | 25.86 | 26.40 | 26.40 | 2.44% | 3,430 |
| Mar 3, 2026 | 26.12 | 26.16 | 25.44 | 25.77 | 25.77 | -1.87% | 2,886 |
| Mar 2, 2026 | 26.51 | 26.67 | 26.26 | 26.26 | 26.26 | -3.21% | 14,098 |
| Feb 27, 2026 | 27.01 | 27.20 | 26.94 | 27.13 | 27.13 | 0.56% | 2,008 |
| Feb 26, 2026 | 26.45 | 26.98 | 26.44 | 26.98 | 26.98 | 1.16% | 1,554 |
| Feb 25, 2026 | 26.60 | 26.77 | 26.41 | 26.67 | 26.67 | 0.38% | 3,841 |
| Feb 24, 2026 | 26.67 | 26.85 | 26.57 | 26.57 | 26.57 | 1.07% | 9,925 |
| Feb 23, 2026 | 26.33 | 26.51 | 26.21 | 26.29 | 26.29 | -0.19% | 2,090 |
| Feb 20, 2026 | 26.19 | 26.43 | 26.11 | 26.34 | 26.34 | 0.30% | 12,230 |
| Feb 19, 2026 | 26.72 | 26.78 | 26.26 | 26.26 | 26.26 | -1.24% | 5,895 |
| Feb 18, 2026 | 26.29 | 26.59 | 26.19 | 26.59 | 26.59 | 1.68% | 15,229 |
| Feb 17, 2026 | 26.16 | 26.24 | 25.98 | 26.15 | 26.15 | 1.20% | 5,638 |
| Feb 16, 2026 | 26.23 | 26.26 | 25.84 | 25.84 | 25.84 | -2.16% | 1,806 |
| Feb 13, 2026 | 26.34 | 26.47 | 26.06 | 26.41 | 26.41 | -1.31% | 7,835 |
| Feb 12, 2026 | 27.20 | 27.25 | 26.70 | 26.76 | 26.76 | 0.68% | 6,542 |
| Feb 11, 2026 | 27.24 | 27.24 | 26.10 | 26.58 | 26.58 | -3.59% | 12,016 |
| Feb 10, 2026 | 26.69 | 27.57 | 26.14 | 27.57 | 27.57 | 11.80% | 41,507 |
| Feb 9, 2026 | 24.86 | 24.92 | 24.46 | 24.66 | 24.66 | -0.68% | 2,090 |
| Feb 6, 2026 | 24.39 | 24.85 | 24.39 | 24.83 | 24.83 | 2.77% | 987 |
| Feb 5, 2026 | 24.79 | 24.79 | 24.16 | 24.16 | 24.16 | -1.39% | 2,622 |
| Feb 4, 2026 | 24.53 | 24.76 | 24.50 | 24.50 | 24.50 | -0.53% | 1,810 |
| Feb 3, 2026 | 24.54 | 24.63 | 24.48 | 24.63 | 24.63 | 1.11% | 1,345 |
| Feb 2, 2026 | 24.02 | 24.36 | 24.02 | 24.36 | 24.36 | 0.87% | 4,291 |
| Jan 30, 2026 | 24.12 | 24.23 | 24.10 | 24.15 | 24.15 | -0.41% | 9,012 |
| Jan 29, 2026 | 24.39 | 24.45 | 24.18 | 24.25 | 24.25 | -0.70% | 1,690 |
| Jan 28, 2026 | 24.54 | 24.61 | 24.40 | 24.42 | 24.42 | -0.12% | 1,761 |
| Jan 27, 2026 | 24.40 | 24.45 | 24.34 | 24.45 | 24.45 | -1.17% | 1,527 |
| Jan 26, 2026 | 24.70 | 24.82 | 24.62 | 24.74 | 24.74 | 0.53% | 1,764 |
| Jan 23, 2026 | 25.24 | 25.24 | 24.61 | 24.61 | 24.61 | -2.34% | 3,501 |
| Jan 22, 2026 | 25.19 | 25.35 | 25.19 | 25.20 | 25.20 | 2.23% | 12,359 |
| Jan 21, 2026 | 24.38 | 24.72 | 24.38 | 24.65 | 24.65 | 1.11% | 1,410 |
| Jan 20, 2026 | 24.28 | 24.54 | 24.24 | 24.38 | 24.38 | -0.25% | 2,625 |
| Jan 19, 2026 | 24.76 | 24.87 | 24.44 | 24.44 | 24.44 | -4.79% | 3,076 |