Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 24.24
+0.09 (0.37%)
Feb 2, 2026, 4:00 PM CET
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 26.02 | 26.04 | 25.57 | 25.67 | 25.67 | -1.76% | 575 |
| Jan 15, 2026 | 25.94 | 26.13 | 25.79 | 26.13 | 26.13 | 1.52% | 4,552 |
| Jan 14, 2026 | 25.65 | 25.80 | 25.39 | 25.74 | 25.74 | 0.55% | 3,276 |
| Jan 13, 2026 | 25.56 | 25.68 | 25.51 | 25.60 | 25.60 | 0.31% | 1,525 |
| Jan 12, 2026 | 25.68 | 25.90 | 25.49 | 25.52 | 25.52 | 0.43% | 5,317 |
| Jan 9, 2026 | 25.27 | 25.80 | 25.22 | 25.41 | 25.41 | 0.40% | 22,730 |
| Jan 8, 2026 | 24.92 | 25.37 | 24.77 | 25.31 | 25.31 | 1.24% | 6,160 |
| Jan 7, 2026 | 24.48 | 25.00 | 24.48 | 25.00 | 25.00 | 2.25% | 9,240 |
| Jan 6, 2026 | 23.91 | 24.45 | 23.90 | 24.45 | 24.45 | 3.03% | 6,982 |
| Jan 5, 2026 | 23.17 | 23.79 | 23.16 | 23.73 | 23.73 | 2.64% | 8,293 |
| Jan 2, 2026 | 23.16 | 23.25 | 23.10 | 23.12 | 23.12 | -0.13% | 4,448 |
| Dec 30, 2025 | 23.14 | 23.16 | 23.06 | 23.15 | 23.15 | -0.09% | 3,110 |
| Dec 29, 2025 | 22.78 | 23.19 | 22.78 | 23.17 | 23.17 | 1.62% | 5,102 |
| Dec 23, 2025 | 22.77 | 22.81 | 22.67 | 22.80 | 22.80 | -0.39% | 1,079 |
| Dec 22, 2025 | 22.80 | 22.94 | 22.64 | 22.89 | 22.89 | -0.13% | 3,678 |
| Dec 19, 2025 | 22.80 | 22.94 | 22.73 | 22.92 | 22.92 | 0.57% | 3,849 |
| Dec 18, 2025 | 22.29 | 22.79 | 22.29 | 22.79 | 22.79 | 1.92% | 2,662 |
| Dec 17, 2025 | 22.32 | 22.43 | 22.23 | 22.36 | 22.36 | -0.67% | 5,200 |
| Dec 16, 2025 | 22.52 | 22.68 | 22.48 | 22.51 | 22.51 | -0.35% | 1,982 |
| Dec 15, 2025 | 22.58 | 22.69 | 22.38 | 22.59 | 22.59 | -0.40% | 5,456 |
| Dec 12, 2025 | 22.86 | 23.08 | 22.68 | 22.68 | 22.68 | -1.56% | 2,339 |
| Dec 11, 2025 | 23.00 | 23.09 | 22.82 | 23.04 | 23.04 | -0.39% | 4,048 |
| Dec 10, 2025 | 23.32 | 23.35 | 22.97 | 23.13 | 23.13 | -0.26% | 8,260 |
| Dec 9, 2025 | 23.21 | 23.24 | 23.13 | 23.19 | 23.19 | -0.51% | 1,442 |
| Dec 8, 2025 | 23.21 | 23.61 | 23.21 | 23.31 | 23.31 | 0.13% | 6,344 |
| Dec 5, 2025 | 23.01 | 23.50 | 22.89 | 23.28 | 23.28 | 2.74% | 15,515 |
| Dec 4, 2025 | 23.24 | 23.31 | 21.83 | 22.66 | 22.66 | -6.01% | 64,471 |
| Dec 3, 2025 | 24.17 | 24.31 | 24.05 | 24.11 | 24.11 | -0.25% | 3,010 |
| Dec 2, 2025 | 24.38 | 24.42 | 24.17 | 24.17 | 24.17 | -1.19% | 1,563 |
| Dec 1, 2025 | 24.22 | 24.57 | 24.21 | 24.46 | 24.46 | 1.03% | 6,976 |
| 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 |